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 | -0.176 | -2.67477203647 | 6.58 | 6.89 | 6.404 | 1155292 | 6.6002949 | CS |
| 4 | -0.766 | -10.6834030683 | 7.17 | 7.25 | 6.27 | 1293450 | 6.62875065 | CS |
| 12 | -0.196 | -2.9696969697 | 6.6 | 8.1 | 6.12 | 1615798 | 6.8572937 | CS |
| 26 | -2.296 | -26.3908045977 | 8.7 | 9.44 | 6.12 | 1263471 | 7.50577839 | CS |
| 52 | -3.936 | -38.0657640232 | 10.34 | 11.97 | 6.12 | 1177544 | 8.50450057 | CS |
| 156 | -24.396 | -79.2077922078 | 30.8 | 31.66 | 6.12 | 1136462 | 13.67881107 | CS |
| 260 | -9.726 | -60.2975821451 | 16.13 | 47.84 | 6.12 | 1185145 | 19.42498756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.575 | 6.4349999 | 1251653 |
| 1738280400 | 6.5199999 | -0.02 | -0.31 | 6.59 | 6.7 | 6.47 | 1326725 |
| 1738194000 | 6.54 | -0.03 | -0.46 | 6.57 | 6.62 | 6.495 | 950449 |
| 1738107600 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8448 | 6.5599999 | 1365357 |
| 1738021200 | 6.76 | 0.13 | 1.96 | 6.71 | 6.89 | 6.65 | 1090856 |
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365426 |
| 1737157200 | 6.49 | 0.04 | 0.62 | 6.53 | 6.555 | 6.42 | 1616182 |
| 1737070800 | 6.45 | 0.04 | 0.62 | 6.41 | 6.51 | 6.2699999 | 1235805 |
| 1736984400 | 6.41 | -0.04 | -0.62 | 6.58 | 6.658 | 6.4 | 1069399 |
| 1736898000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.41 | 1038701 |
| 1736811600 | 6.55 | 0.08 | 1.24 | 6.5 | 6.59 | 6.3099999 | 1396726 |
| 1736552400 | 6.47 | -0.31 | -4.57 | 6.68 | 6.73 | 6.43 | 1589291 |
| 1736379600 | 6.78 | -0.08 | -1.17 | 6.77 | 6.8 | 6.55 | 1249134 |
| 1736293200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.105 | 6.8 | 1633388 |
| 1736206800 | 7.03 | -0.07 | -0.99 | 7.16 | 7.25 | 6.98 | 1821028 |
| 1735947600 | 7.1 | -0.03 | -0.42 | 7.17 | 7.23 | 7.03 | 952664 |
| 1735861200 | 7.13 | 0.24 | 3.48 | 6.94 | 7.21 | 6.94 | 1185998 |
| 1735688400 | 6.89 | -0.06 | -0.86 | 6.8 | 6.95 | 6.775 | 1450397 |
| 1735602000 | 6.95 | -0.14 | -1.97 | 7.1 | 7.1 | 6.825 | 1474469 |
| 1735342800 | 7.09 | -0.05 | -0.70 | 7.14 | 7.25 | 7.02 | 1024887 |
| 1735256400 | 7.14 | 0.04 | 0.56 | 7.09 | 7.295 | 7.08 | 969542 |
| 1735077840 | 7.1 | -0.03 | -0.42 | 7.13 | 7.2 | 7.01 | 812327 |
| 1734997200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.26 | 7 | 1406852 |
| 1734738000 | 7.27 | 0.02 | 0.28 | 7.2 | 7.47 | 7.15 | 3956257 |
| 1734651600 | 7.25 | -0.04 | -0.55 | 7.3 | 7.39 | 7.105 | 1702619 |
| 1734565200 | 7.29 | -0.45 | -5.81 | 7.69 | 7.79 | 7.22 | 2027329 |
| 1734478800 | 7.74 | 0.08 | 1.04 | 7.55 | 7.88 | 7.51 | 1950758 |
| 1734392400 | 7.66 | -0.17 | -2.17 | 7.76 | 7.86 | 7.63 | 1563243 |
| 1734133200 | 7.83 | 0.08 | 1.03 | 7.72 | 7.835 | 7.58 | 1044361 |
| 1734046800 | 7.75 | 0.09 | 1.17 | 7.72 | 7.75 | 7.48 | 1141528 |
| 1733960400 | 7.66 | 0.01 | 0.13 | 7.66 | 7.7795 | 7.43 | 2994519 |
| 1733874000 | 7.65 | 0.09 | 1.19 | 7.46 | 7.74 | 7.265 | 1543853 |
| 1733787600 | 7.56 | 0.68 | 9.88 | 7 | 8.1 | 6.995 | 4151658 |
| 1733528400 | 6.88 | 0.26 | 3.93 | 6.67 | 6.93 | 6.62 | 2164703 |
| 1733442000 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.41 | 1844982 |
| 1733355600 | 6.74 | -0.11 | -1.61 | 6.8 | 6.8 | 6.67 | 1214766 |
| 1733269200 | 6.85 | -0.02 | -0.29 | 6.81 | 6.875 | 6.7 | 1202424 |
| 1733182800 | 6.87 | 0.19 | 2.84 | 6.65 | 6.88 | 6.5900999 | 1551124 |
| 1732917840 | 6.68 | 0 | 0.00 | 6.71 | 6.79 | 6.65 | 648760 |
| 1732750800 | 6.68 | 0.24 | 3.73 | 6.5 | 6.73 | 6.5 | 1209889 |
| 1732664400 | 6.44 | -0.27 | -4.02 | 6.68 | 6.72 | 6.42 | 1668567 |
| 1732578000 | 6.71 | 0.17 | 2.60 | 6.67 | 6.7892 | 6.58 | 1400472 |
| 1732318800 | 6.54 | 0.16 | 2.51 | 6.41 | 6.55 | 6.365 | 1508026 |
| 1732232400 | 6.38 | 0.11 | 1.75 | 6.25 | 6.465 | 6.12 | 1686962 |
| 1732146000 | 6.2699999 | -0.09 | -1.42 | 6.35 | 6.465 | 6.25 | 1290450 |
| 1732059600 | 6.36 | 0.11 | 1.76 | 6.26 | 6.475 | 6.215 | 1891559 |
| 1731973200 | 6.25 | 0.04 | 0.64 | 6.21 | 6.29 | 6.1417 | 1856990 |
| 1731714000 | 6.21 | -0.08 | -1.27 | 6.35 | 6.36 | 6.2 | 1754173 |
| 1731627600 | 6.29 | 0 | 0.00 | 6.39 | 6.48 | 6.2699999 | 1915651 |
| 1731541200 | 6.29 | -0.21 | -3.23 | 6.54 | 6.545 | 6.25 | 2136025 |
| 1731454800 | 6.5 | -0.25 | -3.70 | 6.73 | 6.785 | 6.5 | 2060799 |
| 1731368400 | 6.75 | 0.26 | 4.01 | 6.99 | 7.01 | 6.53 | 3357859 |
| 1731109200 | 6.49 | -0.11 | -1.67 | 6.6 | 6.845 | 6.46 | 2499638 |
| 1731022800 | 6.6 | -0.47 | -6.65 | 7.2 | 7.21 | 6.5599999 | 4990216 |
| 1730936400 | 7.07 | -1.75 | -19.84 | 8.1 | 8.4 | 7.02 | 6000897 |
| 1730850000 | 8.82 | 0.16 | 1.85 | 8.66 | 8.85 | 8.65 | 1153498 |
| 1730763600 | 8.66 | 0.04 | 0.46 | 8.69 | 8.735 | 8.585 | 1282215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
