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 | 0.11 | 1.76282051282 | 6.24 | 6.4 | 6.19 | 1744038 | 6.28896746 | CS |
| 4 | 0.09 | 1.43769968051 | 6.26 | 6.43 | 6.17 | 1704292 | 6.28977746 | CS |
| 12 | 0.05 | 0.793650793651 | 6.3 | 6.96 | 6.06 | 2161410 | 6.43989612 | CS |
| 26 | 0.36 | 6.01001669449 | 5.99 | 6.96 | 5.53 | 2329725 | 6.13207271 | CS |
| 52 | 1.01 | 18.9138576779 | 5.34 | 6.96 | 4.625 | 1855329 | 5.7979889 | CS |
| 156 | 2.135 | 50.6524317912 | 4.215 | 6.96 | 3.755 | 2540200 | 5.09652885 | CS |
| 260 | 1.34 | 26.746506986 | 5.01 | 6.96 | 1.78 | 2427164 | 4.52009351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.35 | 0.1 | 1.60 | 6.29 | 6.35 | 6.29 | 1010728 |
| 1721947200 | 6.25 | -0.01 | -0.16 | 6.23 | 6.295 | 6.21 | 2144006 |
| 1721860800 | 6.26 | -0.08 | -1.26 | 6.29 | 6.33 | 6.26 | 1150736 |
| 1721774400 | 6.34 | -0.05 | -0.78 | 6.32 | 6.35 | 6.3 | 1105726 |
| 1721688000 | 6.39 | 0.19 | 3.06 | 6.3099999 | 6.4 | 6.3 | 2340880 |
| 1721428800 | 6.2 | -0.04 | -0.64 | 6.24 | 6.28 | 6.19 | 1978844 |
| 1721342400 | 6.24 | -0.04 | -0.64 | 6.28 | 6.32 | 6.23 | 1252075 |
| 1721256000 | 6.28 | -0.01 | -0.16 | 6.28 | 6.32 | 6.275 | 1398447 |
| 1721169600 | 6.29 | -0.03 | -0.47 | 6.22 | 6.3 | 6.21 | 1456729 |
| 1721083200 | 6.32 | -0.09 | -1.40 | 6.38 | 6.38 | 6.29 | 2450291 |
| 1720824000 | 6.41 | 0.04 | 0.63 | 6.39 | 6.43 | 6.38 | 1999461 |
| 1720737600 | 6.37 | 0.02 | 0.31 | 6.41 | 6.43 | 6.36 | 1343917 |
| 1720651200 | 6.35 | 0.1 | 1.60 | 6.32 | 6.365 | 6.315 | 1877140 |
| 1720564800 | 6.25 | 0.07 | 1.13 | 6.19 | 6.2699999 | 6.19 | 1805101 |
| 1720478400 | 6.18 | -0.05 | -0.80 | 6.26 | 6.29 | 6.17 | 1524522 |
| 1720219200 | 6.23 | -0.1 | -1.58 | 6.3 | 6.3099999 | 6.2 | 722800 |
| 1720040640 | 6.33 | 0.11 | 1.77 | 6.32 | 6.345 | 6.315 | 1112748 |
| 1719960000 | 6.22 | -0.04 | -0.64 | 6.2 | 6.245 | 6.175 | 1641154 |
| 1719873600 | 6.26 | 0.12 | 1.95 | 6.26 | 6.3099999 | 6.24 | 3372670 |
| 1719614400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1719528000 | 6.14 | -0.11 | -1.76 | 6.22 | 6.22 | 6.13 | 1393189 |
| 1719441600 | 6.25 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.24 | 1292723 |
| 1719355200 | 6.29 | -0.07 | -1.10 | 6.28 | 6.3 | 6.26 | 2095927 |
| 1719268800 | 6.36 | 0.09 | 1.44 | 6.35 | 6.4 | 6.34 | 2926466 |
| 1719009600 | 6.2699999 | -0.06 | -0.95 | 6.28 | 6.3 | 6.23 | 2145339 |
| 1718923200 | 6.33 | 0.09 | 1.44 | 6.26 | 6.36 | 6.26 | 3880121 |
| 1718750400 | 6.24 | 0.09 | 1.46 | 6.22 | 6.26 | 6.22 | 1606034 |
| 1718664000 | 6.15 | 0 | 0.00 | 6.09 | 6.16 | 6.0599999 | 2653551 |
| 1718404800 | 6.15 | -0.1 | -1.60 | 6.1 | 6.2 | 6.09 | 2218094 |
| 1718318400 | 6.25 | -0.08 | -1.26 | 6.26 | 6.275 | 6.15 | 2999548 |
| 1718232000 | 6.33 | 0.11 | 1.77 | 6.36 | 6.41 | 6.3101 | 1786345 |
| 1718145600 | 6.22 | -0.09 | -1.43 | 6.25 | 6.25 | 6.17 | 2150261 |
| 1718059200 | 6.3099999 | -0.06 | -0.94 | 6.28 | 6.33 | 6.265 | 932055 |
| 1717800000 | 6.37 | -0.02 | -0.31 | 6.39 | 6.42 | 6.36 | 1567775 |
| 1717713600 | 6.39 | 0.02 | 0.31 | 6.38 | 6.43 | 6.38 | 1315289 |
| 1717627200 | 6.37 | 0.04 | 0.63 | 6.37 | 6.3899 | 6.33 | 1100779 |
| 1717540800 | 6.33 | -0.15 | -2.31 | 6.35 | 6.375 | 6.3099999 | 1405369 |
| 1717454400 | 6.48 | 0.02 | 0.31 | 6.47 | 6.48 | 6.41 | 1334503 |
| 1717195200 | 6.46 | 0.05 | 0.78 | 6.43 | 6.46 | 6.3903 | 2640125 |
| 1717108800 | 6.41 | -0.07 | -1.08 | 6.43 | 6.45 | 6.39 | 3149340 |
| 1717022400 | 6.48 | 0.02 | 0.31 | 6.45 | 6.49 | 6.44 | 2223576 |
| 1716936000 | 6.46 | -0.24 | -3.58 | 6.5599999 | 6.58 | 6.4349999 | 4128369 |
| 1716590400 | 6.7 | 0.01 | 0.15 | 6.69 | 6.76 | 6.69 | 6659704 |
| 1716504000 | 6.69 | -0.1 | -1.47 | 6.79 | 6.805 | 6.67 | 1794001 |
| 1716417600 | 6.79 | -0.08 | -1.16 | 6.85 | 6.89 | 6.78 | 1679767 |
| 1716331200 | 6.87 | -0.02 | -0.29 | 6.87 | 6.9 | 6.85 | 1674019 |
| 1716244800 | 6.89 | 0.01 | 0.15 | 6.9 | 6.96 | 6.87 | 3027960 |
| 1715985600 | 6.88 | 0.06 | 0.88 | 6.82 | 6.88 | 6.8 | 2401732 |
| 1715899200 | 6.82 | 0.06 | 0.89 | 6.76 | 6.84 | 6.745 | 3325707 |
| 1715812800 | 6.76 | 0.05 | 0.75 | 6.72 | 6.78 | 6.7009 | 2692679 |
| 1715726400 | 6.71 | 0.08 | 1.21 | 6.61 | 6.71 | 6.61 | 2798392 |
| 1715640000 | 6.63 | 0.01 | 0.15 | 6.61 | 6.67 | 6.61 | 3595649 |
| 1715380800 | 6.62 | 0.12 | 1.85 | 6.6 | 6.62 | 6.5599999 | 1883585 |
| 1715294400 | 6.5 | 0.04 | 0.62 | 6.48 | 6.54 | 6.48 | 2973065 |
| 1715208000 | 6.46 | -0.04 | -0.62 | 6.41 | 6.47 | 6.405 | 1880527 |
| 1715121600 | 6.5 | 0.03 | 0.46 | 6.54 | 6.5599999 | 6.48 | 2010629 |
| 1715035200 | 6.47 | 0.14 | 2.21 | 6.4 | 6.48 | 6.4 | 2308543 |
| 1714776000 | 6.33 | 0.07 | 1.12 | 6.3 | 6.34 | 6.26 | 2710997 |
| 1714689600 | 6.26 | 0.02 | 0.32 | 6.28 | 6.295 | 6.205 | 3340084 |
| 1714603200 | 6.24 | 0.07 | 1.13 | 6.16 | 6.32 | 6.151 | 1977292 |
| 1714516800 | 6.17 | -0.08 | -1.28 | 6.23 | 6.2699999 | 6.16 | 2176539 |
| 1714430400 | 6.25 | 0.05 | 0.81 | 6.24 | 6.2699999 | 6.22 | 1780286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
