News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.29921259843 | 6.35 | 6.5 | 5.93 | 25822 | 6.2890747 | CS |
| 4 | 0.3 | 5.30973451327 | 5.65 | 6.5 | 5.4 | 31373 | 5.86241112 | CS |
| 12 | 0.28 | 4.93827160494 | 5.67 | 6.6 | 5.21 | 39600 | 5.85410143 | CS |
| 26 | 0.19 | 3.29861111111 | 5.76 | 7.41 | 5.21 | 46534 | 6.11136513 | CS |
| 52 | -4.55 | -43.3333333333 | 10.5 | 12 | 4.9 | 49163 | 6.96674226 | CS |
| 156 | -32.95 | -84.7043701799 | 38.9 | 51.8 | 4.9 | 797503 | 21.37632725 | CS |
| 260 | -23.15 | -79.5532646048 | 29.1 | 129.5 | 4.9 | 1239294 | 36.98603379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.95 | -0.15 | -2.46 | 6.1 | 6.1 | 5.93 | 10430 |
| 1721342100 | 6.1 | -0.27 | -4.24 | 6.36 | 6.496 | 6.09 | 23229 |
| 1721255700 | 6.37 | -0.07 | -1.09 | 6.35 | 6.4898999 | 6.35 | 14934 |
| 1721169300 | 6.44 | 0.18 | 2.88 | 6.3099999 | 6.5 | 6.1521 | 39085 |
| 1721082900 | 6.26 | 0.04 | 0.72 | 6.21 | 6.32 | 6.16 | 25184 |
| 1720823700 | 6.215 | -0.11 | -1.66 | 6.35 | 6.35 | 6.215 | 26723 |
| 1720737300 | 6.32 | 0.35 | 5.77 | 6.05 | 6.35 | 6.05 | 46981 |
| 1720650900 | 5.975 | 0.18 | 3.02 | 5.79 | 6 | 5.66 | 62245 |
| 1720564500 | 5.8 | -0.01 | -0.09 | 5.75 | 5.8099999 | 5.6 | 25133 |
| 1720478100 | 5.805 | -0.06 | -0.94 | 5.92 | 5.9799 | 5.75 | 37401 |
| 1720218900 | 5.86 | 0.15 | 2.63 | 5.71 | 5.92 | 5.66 | 31453 |
| 1720040640 | 5.71 | 0.07 | 1.15 | 5.65 | 5.79 | 5.5001 | 38062 |
| 1719959700 | 5.6449999 | 0.16 | 3.01 | 5.46 | 5.65 | 5.4 | 35520 |
| 1719873300 | 5.48 | -0.06 | -1.08 | 5.6 | 5.6 | 5.46 | 24943 |
| 1719614100 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1719527700 | 5.54 | 0.09 | 1.65 | 5.5199999 | 5.58 | 5.45 | 32510 |
| 1719441300 | 5.45 | -0.11 | -1.98 | 5.55 | 5.78 | 5.44 | 69386 |
| 1719354900 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.61 | 5.55 | 25063 |
| 1719268500 | 5.6 | -0.11 | -1.84 | 5.72 | 5.8099999 | 5.6 | 14527 |
| 1719009300 | 5.705 | 0.09 | 1.60 | 5.65 | 5.72 | 5.55 | 8400 |
| 1718922900 | 5.615 | -0.32 | -5.31 | 5.65 | 5.9 | 5.6 | 86568 |
| 1718750100 | 5.93 | -0.03 | -0.43 | 5.94 | 5.94 | 5.8326 | 25137 |
| 1718663700 | 5.9558 | -0.09 | -1.49 | 5.96 | 5.969 | 5.9001 | 5660 |
| 1718404500 | 6.046 | -0 | -0.07 | 5.97 | 6.08 | 5.9685 | 4784 |
| 1718318100 | 6.05 | 0 | 0.00 | 6.03 | 6.12 | 5.96 | 12161 |
| 1718231700 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.21 | 5.9 | 19300 |
| 1718145300 | 6.0599999 | -0.11 | -1.78 | 6.12 | 6.18 | 6.0546 | 21771 |
| 1718058900 | 6.17 | -0.07 | -1.12 | 6.21 | 6.21 | 6.08 | 10705 |
| 1717799700 | 6.24 | -0.13 | -2.04 | 6.21 | 6.43 | 6.21 | 28285 |
| 1717713300 | 6.37 | -0.18 | -2.75 | 6.44 | 6.54 | 6.36 | 17695 |
| 1717626900 | 6.55 | 0.21 | 3.31 | 6.45 | 6.6 | 6.22 | 65497 |
| 1717540500 | 6.34 | 0.81 | 14.65 | 5.54 | 6.39 | 5.5 | 177258 |
| 1717454100 | 5.53 | 0.14 | 2.60 | 5.4 | 5.535 | 5.39 | 35153 |
| 1717194900 | 5.39 | -0.1 | -1.82 | 5.53 | 5.57 | 5.39 | 41158 |
| 1717108500 | 5.4901 | -0.01 | -0.18 | 5.54 | 5.66 | 5.48 | 65885 |
| 1717022100 | 5.5 | -0.16 | -2.83 | 5.67 | 5.89 | 5.48 | 41081 |
| 1716935700 | 5.66 | -0.12 | -2.08 | 5.71 | 5.87 | 5.66 | 22729 |
| 1716590100 | 5.78 | 0.05 | 0.87 | 5.73 | 5.8099999 | 5.6691 | 13801 |
| 1716503700 | 5.73 | -0.16 | -2.72 | 5.93 | 6.019 | 5.6501 | 23554 |
| 1716417300 | 5.89 | -0.28 | -4.54 | 6.13 | 6.13 | 5.84 | 13431 |
| 1716330900 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.35 | 6.16 | 16112 |
| 1716244500 | 6.32 | 0.01 | 0.16 | 6.3099999 | 6.3525 | 6.22 | 14666 |
| 1715985300 | 6.3099999 | 0.03 | 0.56 | 6.19 | 6.3099999 | 6.18 | 10192 |
| 1715898900 | 6.275 | 0.13 | 2.03 | 6.2 | 6.3099999 | 6.14 | 39917 |
| 1715812500 | 6.15 | 0.05 | 0.82 | 6.04 | 6.2 | 5.95 | 40519 |
| 1715726100 | 6.1 | 0.35 | 6.09 | 5.78 | 6.1 | 5.7506 | 36313 |
| 1715639700 | 5.75 | -0.06 | -1.03 | 5.99 | 5.99 | 5.55 | 43300 |
| 1715380500 | 5.8099999 | 0.21 | 3.75 | 5.68 | 5.88 | 5.64 | 42117 |
| 1715294100 | 5.6 | -0.33 | -5.56 | 5.7699999 | 6.0199999 | 5.55 | 85336 |
| 1715207700 | 5.93 | -0.18 | -2.95 | 6.0199999 | 6.1676 | 5.88 | 52551 |
| 1715121300 | 6.11 | 0.1 | 1.66 | 6.01 | 6.25 | 6 | 34284 |
| 1715034900 | 6.01 | 0.68 | 12.76 | 5.35 | 6.11 | 5.35 | 79069 |
| 1714775700 | 5.33 | -0.43 | -7.47 | 5.73 | 5.84 | 5.3099999 | 92979 |
| 1714689300 | 5.76 | 0.55 | 10.56 | 5.3 | 5.89 | 5.22 | 150413 |
| 1714602900 | 5.21 | -0.24 | -4.40 | 5.46 | 5.47 | 5.21 | 48016 |
| 1714516500 | 5.45 | -0.23 | -4.05 | 5.65 | 5.7 | 5.45 | 38188 |
| 1714430100 | 5.68 | -0.01 | -0.18 | 5.69 | 5.82 | 5.6501 | 59770 |
| 1714170900 | 5.69 | 0.05 | 0.80 | 5.67 | 5.6996 | 5.53 | 47991 |
| 1714084500 | 5.6449999 | 0.02 | 0.44 | 5.57 | 5.68 | 5.5599999 | 20413 |
| 1713998100 | 5.62 | -0.23 | -3.93 | 5.86 | 5.86 | 5.57 | 40610 |
| 1713911700 | 5.85 | 0.02 | 0.34 | 5.8 | 5.95 | 5.76 | 51023 |
| 1713825300 | 5.83 | 0.09 | 1.57 | 5.96 | 6.0199999 | 5.62 | 38383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
