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 | -0.45 | -7.92253521127 | 5.68 | 5.8 | 5.225 | 2594483 | 5.50474847 | CS |
| 4 | -1.37 | -20.7575757576 | 6.6 | 6.725 | 5.225 | 1867350 | 5.92354928 | CS |
| 12 | -1.73 | -24.8563218391 | 6.96 | 7.435 | 5.225 | 2345244 | 6.34441877 | CS |
| 26 | -2.02 | -27.8620689655 | 7.25 | 8.12 | 5.225 | 2081941 | 6.73283239 | CS |
| 52 | 0.83 | 18.8636363636 | 4.4 | 8.12 | 4.385 | 2098035 | 6.35612123 | CS |
| 156 | -1.97 | -27.3611111111 | 7.2 | 8.12 | 2.27 | 2127158 | 5.13018478 | CS |
| 260 | -1.81 | -25.7102272727 | 7.04 | 8.95 | 1.47 | 2127657 | 5.0407775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 5.23 | -0.1 | -1.88 | 5.36 | 5.4 | 5.22 | 1498620 |
| 1731627600 | 5.33 | -0.11 | -2.02 | 5.41 | 5.485 | 5.275 | 1969115 |
| 1731541200 | 5.44 | -0.02 | -0.37 | 5.495 | 5.565 | 5.41 | 2508108 |
| 1731454800 | 5.46 | -0.27 | -4.71 | 5.71 | 5.71 | 5.44 | 2325259 |
| 1731368400 | 5.73 | 0.23 | 4.18 | 5.6 | 5.8 | 5.385 | 2778433 |
| 1731109200 | 5.5 | -0.2 | -3.51 | 5.68 | 5.695 | 5.4601 | 3324699 |
| 1731022800 | 5.7 | -0.76 | -11.76 | 6 | 6.0007 | 5.385 | 5723394 |
| 1730936400 | 6.46 | 0.2 | 3.19 | 6.61 | 6.64 | 6.365 | 1972269 |
| 1730850000 | 6.26 | 0.02 | 0.32 | 6.2502 | 6.3 | 6.18 | 695158 |
| 1730763600 | 6.24 | -0.01 | -0.16 | 6.22 | 6.29 | 6.18 | 879070 |
| 1730500800 | 6.25 | -0.02 | -0.32 | 6.3 | 6.4 | 6.19 | 1234683 |
| 1730414400 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.3099999 | 6.22 | 1731998 |
| 1730328000 | 6.33 | 0.07 | 1.12 | 6.22 | 6.375 | 6.22 | 837125 |
| 1730241600 | 6.26 | -0.05 | -0.79 | 6.26 | 6.35 | 6.21 | 1256014 |
| 1730155200 | 6.3099999 | 0.19 | 3.10 | 6.22 | 6.35 | 6.21 | 944434 |
| 1729896000 | 6.12 | -0.09 | -1.45 | 6.22 | 6.23 | 6.09 | 902846 |
| 1729809600 | 6.21 | 0.05 | 0.81 | 6.13 | 6.24 | 6.105 | 1604805 |
| 1729723200 | 6.16 | -0.02 | -0.32 | 6.15 | 6.2 | 5.99 | 1329796 |
| 1729636800 | 6.18 | -0.1 | -1.59 | 6.25 | 6.34 | 6.18 | 1466957 |
| 1729550400 | 6.28 | -0.3 | -4.56 | 6.54 | 6.61 | 6.2699999 | 2539505 |
| 1729291200 | 6.58 | -0.03 | -0.45 | 6.6 | 6.725 | 6.53 | 1160657 |
| 1729204800 | 6.61 | -0.07 | -1.05 | 6.64 | 6.755 | 6.59 | 1952884 |
| 1729118400 | 6.68 | 0.61 | 10.05 | 6.41 | 6.83 | 6.3 | 6454423 |
| 1729032000 | 6.07 | 0.02 | 0.33 | 6.01 | 6.14 | 5.99 | 1226535 |
| 1728945600 | 6.05 | 0.14 | 2.37 | 5.9 | 6.12 | 5.9 | 2116053 |
| 1728686400 | 5.91 | 0.1 | 1.72 | 5.84 | 6.01 | 5.76 | 2092449 |
| 1728600000 | 5.8099999 | 0.07 | 1.22 | 5.8 | 5.825 | 5.705 | 2872170 |
| 1728513600 | 5.74 | 0.06 | 1.06 | 5.68 | 5.7687 | 5.48 | 3270640 |
| 1728427200 | 5.68 | -0.27 | -4.54 | 6.01 | 6.01 | 5.57 | 6271266 |
| 1728340800 | 5.95 | -0.25 | -4.03 | 5.95 | 5.995 | 5.67 | 6875621 |
| 1728081600 | 6.2 | -0.11 | -1.74 | 6.35 | 6.35 | 6.14 | 4372091 |
| 1727995200 | 6.3099999 | -0.31 | -4.68 | 6.58 | 6.59 | 6.225 | 3273537 |
| 1727908800 | 6.62 | 0.02 | 0.30 | 6.59 | 6.725 | 6.5599999 | 2320511 |
| 1727822400 | 6.6 | -0.19 | -2.80 | 6.73 | 6.847 | 6.45 | 3287454 |
| 1727735520 | 6.79 | 0.2 | 3.03 | 6.72 | 7.018 | 6.68 | 5624234 |
| 1727476800 | 6.59 | 0.06 | 0.92 | 6.6 | 6.67 | 6.5 | 3455951 |
| 1727390400 | 6.53 | -0.13 | -1.95 | 6.71 | 6.71 | 6.49 | 3262209 |
| 1727304000 | 6.66 | -0.12 | -1.77 | 6.77 | 6.81 | 6.615 | 1326347 |
| 1727217600 | 6.78 | -0.01 | -0.15 | 6.78 | 6.81 | 6.675 | 986790 |
| 1727131200 | 6.79 | 0.04 | 0.59 | 6.83 | 6.83 | 6.7 | 1672084 |
| 1726872000 | 6.75 | -0.1 | -1.46 | 6.83 | 6.96 | 6.74 | 2674268 |
| 1726785600 | 6.85 | 0.1 | 1.48 | 6.86 | 6.98 | 6.805 | 1411741 |
| 1726699200 | 6.75 | -0.02 | -0.30 | 6.76 | 6.935 | 6.745 | 1589448 |
| 1726612800 | 6.77 | 0.15 | 2.27 | 6.69 | 6.845 | 6.635 | 1480395 |
| 1726526400 | 6.62 | -0.04 | -0.60 | 6.69 | 6.69 | 6.49 | 2043608 |
| 1726267200 | 6.66 | 0.16 | 2.46 | 6.57 | 6.75 | 6.57 | 1400368 |
| 1726180800 | 6.5 | -0.02 | -0.31 | 6.53 | 6.64 | 6.49 | 2060630 |
| 1726094400 | 6.5199999 | -0.18 | -2.69 | 6.62 | 6.67 | 6.41 | 1961970 |
| 1726008000 | 6.7 | -0.21 | -3.04 | 6.82 | 6.86 | 6.6 | 1567220 |
| 1725921600 | 6.91 | 0.18 | 2.67 | 6.7 | 6.96 | 6.69 | 2115128 |
| 1725662400 | 6.73 | -0.15 | -2.18 | 6.91 | 6.94 | 6.69 | 6611477 |
| 1725576000 | 6.88 | -0.09 | -1.29 | 6.99 | 7.075 | 6.865 | 1040825 |
| 1725489600 | 6.97 | -0.1 | -1.41 | 7.04 | 7.075 | 6.93 | 1285948 |
| 1725403200 | 7.07 | -0.04 | -0.56 | 7.09 | 7.11 | 6.93 | 1572578 |
| 1725057600 | 7.11 | 0 | 0.00 | 7.17 | 7.17 | 7 | 1164261 |
| 1724971200 | 7.11 | -0.14 | -1.93 | 7.28 | 7.34 | 7.1 | 958077 |
| 1724884800 | 7.25 | -0.05 | -0.68 | 7.29 | 7.435 | 7.22 | 1566907 |
| 1724798400 | 7.3 | 0.08 | 1.11 | 7.19 | 7.31 | 7.15 | 1114334 |
| 1724712000 | 7.22 | 0.07 | 0.98 | 7.2 | 7.32 | 7.1536 | 1762110 |
| 1724452800 | 7.15 | 0.23 | 3.32 | 6.96 | 7.19 | 6.9 | 2221079 |
| 1724366400 | 6.92 | 0.1 | 1.47 | 6.84 | 6.945 | 6.815 | 1594401 |
| 1724280000 | 6.82 | 0.19 | 2.87 | 6.68 | 6.85 | 6.63 | 1479477 |
| 1724193600 | 6.63 | -0.18 | -2.64 | 6.81 | 6.81 | 6.63 | 1191509 |
| 1724107200 | 6.81 | -0.12 | -1.73 | 6.94 | 6.99 | 6.75 | 1817205 |
| 1723848000 | 6.93 | -0.04 | -0.57 | 6.95 | 7 | 6.9 | 1772777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
