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 | 0.18 | 3.07167235495 | 5.86 | 6.06 | 5.81 | 1121813 | 5.90652183 | CS |
| 4 | -0.39 | -6.06531881804 | 6.43 | 6.5 | 5.81 | 1263485 | 6.0833207 | CS |
| 12 | -0.49 | -7.50382848392 | 6.53 | 6.65 | 5.81 | 788069 | 6.30207939 | CS |
| 26 | -0.62 | -9.30930930931 | 6.66 | 7 | 5.81 | 725130 | 6.40472988 | CS |
| 52 | -0.84 | -12.2093023256 | 6.88 | 7.05 | 5.81 | 532427 | 6.52107188 | CS |
| 156 | -4.33 | -41.7550626808 | 10.37 | 10.55 | 5.55 | 310406 | 6.86981888 | CS |
| 260 | -5.59 | -48.0653482373 | 11.63 | 12.67 | 5.3 | 245466 | 7.73955933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.99 | 0.03 | 0.50 | 5.95 | 6 | 5.93 | 447036 |
| 1734997200 | 5.96 | 0.02 | 0.34 | 5.96 | 5.98 | 5.93 | 1089444 |
| 1734738000 | 5.94 | 0.11 | 1.89 | 5.845 | 5.965 | 5.8337 | 1183810 |
| 1734651600 | 5.83 | -0.01 | -0.17 | 5.86 | 5.88 | 5.8099999 | 1766960 |
| 1734565200 | 5.84 | -0.09 | -1.52 | 5.9349999 | 5.94 | 5.84 | 1520287 |
| 1734478800 | 5.93 | 0 | 0.00 | 5.945 | 5.97 | 5.91 | 1109924 |
| 1734392400 | 5.93 | -0.08 | -1.33 | 6.01 | 6.03 | 5.92 | 2460839 |
| 1734133200 | 6.01 | 0 | 0.00 | 6.025 | 6.0599999 | 6 | 1076843 |
| 1734046800 | 6.01 | -0.16 | -2.59 | 6.13 | 6.135 | 5.9634 | 3683897 |
| 1733960400 | 6.17 | -0.28 | -4.34 | 6.155 | 6.22 | 6.13 | 3571038 |
| 1733874000 | 6.45 | 0.03 | 0.47 | 6.45 | 6.47 | 6.44 | 768516 |
| 1733787600 | 6.42 | 0 | 0.00 | 6.4349999 | 6.47 | 6.42 | 611586 |
| 1733528400 | 6.42 | 0 | 0.00 | 6.45 | 6.45 | 6.39 | 718017 |
| 1733442000 | 6.42 | -0.03 | -0.47 | 6.45 | 6.45 | 6.41 | 497774 |
| 1733355600 | 6.45 | -0.04 | -0.62 | 6.465 | 6.49 | 6.44 | 467472 |
| 1733269200 | 6.49 | 0.02 | 0.31 | 6.46 | 6.5 | 6.45 | 660191 |
| 1733182800 | 6.47 | 0.03 | 0.47 | 6.445 | 6.47 | 6.42 | 590800 |
| 1732917840 | 6.44 | 0.02 | 0.31 | 6.43 | 6.47 | 6.41 | 518304 |
| 1732750800 | 6.42 | 0.02 | 0.31 | 6.42 | 6.42 | 6.39 | 542982 |
| 1732664400 | 6.4 | -0.02 | -0.31 | 6.4181 | 6.4199 | 6.39 | 485676 |
| 1732578000 | 6.42 | 0 | 0.00 | 6.44 | 6.45 | 6.42 | 514021 |
| 1732318800 | 6.42 | 0.01 | 0.16 | 6.415 | 6.43 | 6.3949999 | 713249 |
| 1732232400 | 6.41 | -0.11 | -1.69 | 6.44 | 6.445 | 6.4 | 539004 |
| 1732146000 | 6.5199999 | 0 | 0.00 | 6.53 | 6.555 | 6.515 | 751424 |
| 1732059600 | 6.5199999 | -0.01 | -0.15 | 6.525 | 6.54 | 6.5 | 777212 |
| 1731973200 | 6.53 | 0.06 | 0.93 | 6.51 | 6.54 | 6.49 | 900146 |
| 1731714000 | 6.47 | -0.02 | -0.31 | 6.545 | 6.545 | 6.47 | 678275 |
| 1731627600 | 6.49 | 0 | 0.00 | 6.54 | 6.54 | 6.47 | 399801 |
| 1731541200 | 6.49 | -0.06 | -0.92 | 6.55 | 6.55 | 6.475 | 470816 |
| 1731454800 | 6.55 | 0 | 0.00 | 6.58 | 6.59 | 6.51 | 518444 |
| 1731368400 | 6.55 | 0 | 0.00 | 6.55 | 6.59 | 6.55 | 277603 |
| 1731109200 | 6.55 | 0.03 | 0.46 | 6.51 | 6.57 | 6.5 | 429685 |
| 1731022800 | 6.5199999 | 0.06 | 0.93 | 6.485 | 6.5199999 | 6.47 | 469765 |
| 1730936400 | 6.46 | 0.01 | 0.16 | 6.4816 | 6.5 | 6.45 | 454040 |
| 1730850000 | 6.45 | 0.03 | 0.47 | 6.44 | 6.4782 | 6.43 | 330714 |
| 1730763600 | 6.42 | -0.02 | -0.31 | 6.4 | 6.43 | 6.39 | 1004038 |
| 1730500800 | 6.44 | -0.05 | -0.77 | 6.49 | 6.5 | 6.44 | 713264 |
| 1730414400 | 6.49 | 0.01 | 0.15 | 6.4985 | 6.505 | 6.45 | 660621 |
| 1730328000 | 6.48 | 0.01 | 0.15 | 6.482 | 6.5 | 6.46 | 600232 |
| 1730241600 | 6.47 | -0.03 | -0.46 | 6.5 | 6.517 | 6.46 | 475039 |
| 1730155200 | 6.5 | 0.03 | 0.46 | 6.462 | 6.5 | 6.462 | 460582 |
| 1729896000 | 6.47 | -0.1 | -1.52 | 6.57 | 6.57 | 6.46 | 776584 |
| 1729809600 | 6.57 | -0.02 | -0.30 | 6.51 | 6.57 | 6.47 | 726117 |
| 1729723200 | 6.59 | -0.02 | -0.30 | 6.61 | 6.63 | 6.58 | 734156 |
| 1729636800 | 6.61 | -0.03 | -0.45 | 6.6346 | 6.65 | 6.61 | 766107 |
| 1729550400 | 6.64 | 0.02 | 0.30 | 6.64 | 6.64 | 6.6239 | 408484 |
| 1729291200 | 6.62 | 0.01 | 0.15 | 6.63 | 6.63 | 6.6 | 553083 |
| 1729204800 | 6.61 | -0.01 | -0.15 | 6.63 | 6.65 | 6.6 | 691549 |
| 1729118400 | 6.62 | 0.03 | 0.46 | 6.63 | 6.63 | 6.59 | 504358 |
| 1729032000 | 6.59 | -0.02 | -0.30 | 6.62 | 6.62 | 6.57 | 638353 |
| 1728945600 | 6.61 | -0.01 | -0.15 | 6.62 | 6.64 | 6.58 | 661389 |
| 1728686400 | 6.62 | 0.03 | 0.46 | 6.62 | 6.63 | 6.59 | 445804 |
| 1728600000 | 6.59 | 0.01 | 0.15 | 6.5799 | 6.6 | 6.57 | 492997 |
| 1728513600 | 6.58 | 0.06 | 0.92 | 6.53 | 6.58 | 6.5199999 | 394006 |
| 1728427200 | 6.5199999 | -0.01 | -0.15 | 6.5484 | 6.5484 | 6.51 | 350643 |
| 1728340800 | 6.53 | 0 | 0.00 | 6.5599999 | 6.58 | 6.51 | 581591 |
| 1728081600 | 6.53 | -0.01 | -0.15 | 6.55 | 6.57 | 6.5199999 | 496985 |
| 1727995200 | 6.54 | 0.02 | 0.31 | 6.53 | 6.54 | 6.5199999 | 576418 |
| 1727908800 | 6.5199999 | -0.09 | -1.36 | 6.5816 | 6.585 | 6.5199999 | 473586 |
| 1727822400 | 6.61 | -0.01 | -0.15 | 6.6 | 6.62 | 6.57 | 555235 |
| 1727735520 | 6.62 | 0.11 | 1.69 | 6.5199999 | 6.62 | 6.5199999 | 1041126 |
| 1727476800 | 6.51 | 0.07 | 1.09 | 6.45 | 6.5199999 | 6.45 | 715056 |
| 1727390400 | 6.44 | -0.01 | -0.16 | 6.47 | 6.54 | 6.44 | 1446026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
