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 | -0.3382 | -5.93000420816 | 5.7032 | 5.9 | 5.29 | 3519594 | 5.49642064 | CS |
| 4 | -0.33 | -5.79455662862 | 5.695 | 5.9 | 5.29 | 2296359 | 5.60116608 | CS |
| 12 | 0.065 | 1.22641509434 | 5.3 | 6.54 | 5.035 | 2275959 | 5.59418326 | CS |
| 26 | 0.785 | 17.1397379913 | 4.58 | 6.54 | 4.28 | 1873369 | 5.31180924 | CS |
| 52 | 0.015 | 0.280373831776 | 5.35 | 6.54 | 3.85 | 1892445 | 4.97884185 | CS |
| 156 | -8.175 | -60.376661743 | 13.54 | 14.88 | 3.42 | 2076303 | 6.32742692 | CS |
| 260 | -10.345 | -65.849777212 | 15.71 | 16.25 | 3.42 | 2072917 | 8.69422052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.535 | 5.24 | 9408198 |
| 1734651600 | 5.34 | -0.08 | -1.48 | 5.43 | 5.55 | 5.33 | 1843115 |
| 1734565200 | 5.42 | -0.42 | -7.19 | 5.87 | 5.9 | 5.4 | 2388833 |
| 1734478800 | 5.84 | 0.01 | 0.17 | 5.79 | 5.87 | 5.75 | 1604186 |
| 1734392400 | 5.83 | 0.11 | 1.92 | 5.73 | 5.9 | 5.68 | 2692446 |
| 1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1631455 |
| 1734046800 | 5.62 | -0.07 | -1.23 | 5.66 | 5.79 | 5.62 | 1574130 |
| 1733960400 | 5.69 | 0.1 | 1.79 | 5.66 | 5.735 | 5.5599999 | 1794366 |
| 1733874000 | 5.59 | -0.16 | -2.78 | 5.75 | 5.79 | 5.565 | 1187001 |
| 1733787600 | 5.75 | 0.13 | 2.31 | 5.68 | 5.84 | 5.66 | 1822495 |
| 1733528400 | 5.62 | 0.03 | 0.54 | 5.69 | 5.69 | 5.535 | 1572369 |
| 1733442000 | 5.59 | 0 | 0.00 | 5.54 | 5.69 | 5.525 | 2208655 |
| 1733355600 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.63 | 5.54 | 1051637 |
| 1733269200 | 5.54 | -0.1 | -1.77 | 5.58 | 5.64 | 5.4248 | 1283226 |
| 1733182800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.7 | 5.5 | 2396577 |
| 1732917840 | 5.6 | -0.17 | -2.95 | 5.8099999 | 5.815 | 5.6 | 1500521 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.85 | 5.7 | 2003512 |
| 1732664400 | 5.7 | -0.06 | -1.04 | 5.67 | 5.76 | 5.575 | 2017515 |
| 1732578000 | 5.76 | 0.21 | 3.78 | 5.63 | 5.88 | 5.615 | 4200271 |
| 1732318800 | 5.55 | 0.01 | 0.18 | 5.57 | 5.6449999 | 5.505 | 1582029 |
| 1732232400 | 5.54 | 0.15 | 2.78 | 5.4 | 5.62 | 5.37 | 1561354 |
| 1732146000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.4 | 5.23 | 1228033 |
| 1732059600 | 5.34 | 0.14 | 2.69 | 5.18 | 5.35 | 5.13 | 1129159 |
| 1731973200 | 5.2 | 0 | 0.00 | 5.18 | 5.26 | 5.1264 | 1596500 |
| 1731714000 | 5.2 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.12 | 1477343 |
| 1731627600 | 5.22 | 0 | 0.00 | 5.26 | 5.32 | 5.2 | 1377499 |
| 1731541200 | 5.22 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 1456669 |
| 1731454800 | 5.22 | -0.15 | -2.79 | 5.35 | 5.405 | 5.1849999 | 1591223 |
| 1731368400 | 5.37 | -0.05 | -0.92 | 5.45 | 5.5599999 | 5.36 | 1405481 |
| 1731109200 | 5.42 | 0.01 | 0.18 | 5.43 | 5.445 | 5.355 | 1672492 |
| 1731022800 | 5.41 | -0.05 | -0.92 | 5.43 | 5.46 | 5.305 | 1500661 |
| 1730936400 | 5.46 | 0.19 | 3.61 | 5.42 | 5.47 | 5.3 | 2528304 |
| 1730850000 | 5.2699999 | 0.09 | 1.74 | 5.14 | 5.28 | 5.14 | 1384077 |
| 1730763600 | 5.18 | 0.1 | 1.97 | 5.0599999 | 5.25 | 5.035 | 2703262 |
| 1730500800 | 5.08 | 0.01 | 0.20 | 5.11 | 5.165 | 5.05 | 2361866 |
| 1730414400 | 5.07 | -0.2 | -3.80 | 5.25 | 5.285 | 5.07 | 2088755 |
| 1730328000 | 5.2699999 | 0.03 | 0.57 | 5.29 | 5.35 | 5.26 | 1155570 |
| 1730241600 | 5.24 | -0.08 | -1.50 | 5.29 | 5.35 | 5.22 | 1768568 |
| 1730155200 | 5.32 | 0.14 | 2.70 | 5.23 | 5.369 | 5.19 | 1698837 |
| 1729896000 | 5.18 | -0.26 | -4.78 | 5.46 | 5.47 | 5.18 | 2866449 |
| 1729809600 | 5.44 | 0.02 | 0.37 | 5.4 | 5.4699 | 5.24 | 5609530 |
| 1729723200 | 5.42 | -0.85 | -13.56 | 5.9 | 5.96 | 5.41 | 5527899 |
| 1729636800 | 6.2699999 | -0.13 | -2.03 | 6.4 | 6.49 | 6.26 | 2168689 |
| 1729550400 | 6.4 | -0.13 | -1.99 | 6.47 | 6.54 | 6.355 | 1480293 |
| 1729291200 | 6.53 | 0.15 | 2.35 | 6.37 | 6.54 | 6.32 | 2658722 |
| 1729204800 | 6.38 | 0.15 | 2.41 | 6.23 | 6.41 | 6.22 | 2146053 |
| 1729118400 | 6.23 | 0.03 | 0.48 | 6.26 | 6.34 | 6.205 | 1522808 |
| 1729032000 | 6.2 | 0.23 | 3.85 | 5.97 | 6.32 | 5.97 | 4134103 |
| 1728945600 | 5.97 | 0.29 | 5.11 | 5.69 | 6 | 5.67 | 2673248 |
| 1728686400 | 5.68 | 0.04 | 0.71 | 5.67 | 5.74 | 5.65 | 1694902 |
| 1728600000 | 5.64 | 0.08 | 1.44 | 5.51 | 5.71 | 5.5001 | 2225489 |
| 1728513600 | 5.5599999 | -0.09 | -1.59 | 5.47 | 5.58 | 5.45 | 1741727 |
| 1728427200 | 5.65 | -0.05 | -0.88 | 5.74 | 5.74 | 5.64 | 2632667 |
| 1728340800 | 5.7 | -0.03 | -0.52 | 5.82 | 5.82 | 5.6 | 1961293 |
| 1728081600 | 5.73 | 0.06 | 1.06 | 5.71 | 5.855 | 5.7 | 2839898 |
| 1727995200 | 5.67 | -0.03 | -0.53 | 5.65 | 5.72 | 5.61 | 5156080 |
| 1727908800 | 5.7 | 0.09 | 1.60 | 5.61 | 5.72 | 5.5599999 | 3608749 |
| 1727822400 | 5.61 | 0.17 | 3.13 | 5.45 | 5.6849999 | 5.36 | 3869852 |
| 1727736000 | 5.44 | 0.11 | 2.06 | 5.3 | 5.5 | 5.29 | 2262805 |
| 1727476800 | 5.33 | -0.09 | -1.66 | 5.45 | 5.49 | 5.3099999 | 1290544 |
| 1727390400 | 5.42 | 0.06 | 1.12 | 5.42 | 5.4681 | 5.38 | 1752169 |
| 1727304000 | 5.36 | 0.02 | 0.37 | 5.32 | 5.42 | 5.32 | 2851292 |
| 1727217600 | 5.34 | 0.16 | 3.09 | 5.18 | 5.36 | 5.155 | 2250848 |
| 1727131200 | 5.18 | 0 | 0.00 | 5.22 | 5.25 | 5.18 | 1784833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
