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 | -0.3647 | -5.57253308071 | 6.5446 | 6.6605 | 5.9 | 9200923 | 6.21027336 | CS |
| 4 | 0.4499 | 7.85165794066 | 5.73 | 6.6605 | 5.53 | 9577879 | 6.05227331 | CS |
| 12 | -0.9301 | -13.0815752461 | 7.11 | 7.435 | 5.53 | 9680964 | 6.36511497 | CS |
| 26 | -0.5001 | -7.48652694611 | 6.68 | 7.72 | 4.57 | 8848120 | 6.38054628 | CS |
| 52 | 3.5099 | 131.456928839 | 2.67 | 7.72 | 2.42 | 8107760 | 5.48677341 | CS |
| 156 | 1.0599 | 20.701171875 | 5.12 | 7.72 | 2 | 6571785 | 4.25128874 | CS |
| 260 | -0.6401 | -9.38563049853 | 6.82 | 12.6 | 1.79 | 6021654 | 5.17577808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 6.18 | -0.01 | -0.16 | 6.15 | 6.3 | 6.03 | 11643569 |
| 1737070800 | 6.19 | -0.2 | -3.13 | 6.46 | 6.525 | 6.18 | 7501568 |
| 1736984400 | 6.39 | 0.04 | 0.63 | 6.59 | 6.6 | 6.28 | 8557661 |
| 1736898000 | 6.35 | 0.41 | 6.90 | 5.96 | 6.37 | 5.96 | 9005345 |
| 1736811600 | 5.94 | -0.31 | -4.96 | 6.08 | 6.19 | 5.9 | 11213296 |
| 1736552400 | 6.25 | -0.19 | -2.95 | 6.5446 | 6.6605 | 6.21 | 9726743 |
| 1736379600 | 6.44 | 0.31 | 5.06 | 6.1849999 | 6.44 | 6.13 | 11431629 |
| 1736293200 | 6.13 | 0.02 | 0.33 | 6.325 | 6.44 | 6.04 | 12775101 |
| 1736206800 | 6.11 | 0.06 | 0.99 | 6.17 | 6.22 | 6.0199999 | 11019285 |
| 1735947600 | 6.05 | -0.15 | -2.42 | 6.17 | 6.24 | 6.0199999 | 8889943 |
| 1735861200 | 6.2 | 0.48 | 8.39 | 5.95 | 6.241 | 5.87 | 12660635 |
| 1735688400 | 5.72 | 0.11 | 1.96 | 5.6 | 5.76 | 5.59 | 5696244 |
| 1735602000 | 5.61 | -0.16 | -2.77 | 5.64 | 5.78 | 5.53 | 10506998 |
| 1735342800 | 5.7699999 | -0.13 | -2.20 | 5.8 | 5.83 | 5.68 | 6780207 |
| 1735256400 | 5.9 | 0.06 | 1.03 | 5.87 | 5.94 | 5.79 | 6521008 |
| 1735077840 | 5.84 | -0.01 | -0.17 | 5.89 | 5.89 | 5.75 | 5120387 |
| 1734997200 | 5.85 | -0.03 | -0.51 | 5.87 | 5.9 | 5.68 | 8932876 |
| 1734738000 | 5.88 | 0.11 | 1.91 | 5.73 | 6.01 | 5.71 | 16485025 |
| 1734651600 | 5.7699999 | -0.12 | -2.04 | 5.93 | 6 | 5.7 | 9549586 |
| 1734565200 | 5.89 | -0.43 | -6.80 | 6.26 | 6.32 | 5.78 | 9460031 |
| 1734478800 | 6.32 | 0.01 | 0.16 | 6.16 | 6.37 | 6.1449999 | 6391111 |
| 1734392400 | 6.3099999 | -0.25 | -3.81 | 6.505 | 6.55 | 6.29 | 6359985 |
| 1734133200 | 6.5599999 | -0.33 | -4.79 | 6.74 | 6.7995 | 6.51 | 9304809 |
| 1734046800 | 6.89 | -0.49 | -6.64 | 6.99 | 7.13 | 6.86 | 9196673 |
| 1733960400 | 7.38 | 0.39 | 5.58 | 7.12 | 7.38 | 7.055 | 12431236 |
| 1733874000 | 6.99 | -0.12 | -1.69 | 7.155 | 7.301 | 6.9506 | 10317702 |
| 1733787600 | 7.11 | 0.46 | 6.92 | 7.05 | 7.435 | 7.02 | 15152926 |
| 1733528400 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.48 | 8755152 |
| 1733442000 | 6.8 | 0.12 | 1.80 | 6.695 | 6.8 | 6.54 | 8847890 |
| 1733355600 | 6.68 | -0.04 | -0.60 | 6.72 | 6.92 | 6.65 | 8700466 |
| 1733269200 | 6.72 | 0.53 | 8.56 | 6.35 | 6.735 | 6.3 | 13270506 |
| 1733182800 | 6.19 | -0.27 | -4.18 | 6.29 | 6.305 | 6.15 | 7206310 |
| 1732917840 | 6.46 | -0.03 | -0.46 | 6.61 | 6.655 | 6.455 | 4766092 |
| 1732750800 | 6.49 | 0.11 | 1.72 | 6.48 | 6.62 | 6.43 | 7310928 |
| 1732664400 | 6.38 | 0.08 | 1.27 | 6.22 | 6.41 | 6.165 | 5865179 |
| 1732578000 | 6.3 | -0.27 | -4.11 | 6.22 | 6.345 | 6.2 | 7344751 |
| 1732318800 | 6.57 | -0.06 | -0.90 | 6.61 | 6.78 | 6.55 | 7496293 |
| 1732232400 | 6.63 | 0.1 | 1.53 | 6.625 | 6.635 | 6.4207 | 8970425 |
| 1732146000 | 6.53 | -0.13 | -1.95 | 6.54 | 6.5599999 | 6.38 | 7449114 |
| 1732059600 | 6.66 | 0.12 | 1.83 | 6.61 | 6.66 | 6.43 | 7734127 |
| 1731973200 | 6.54 | 0.4 | 6.51 | 6.3 | 6.65 | 6.3 | 11100236 |
| 1731714000 | 6.14 | -0.09 | -1.44 | 6.3949999 | 6.41 | 6.04 | 12141906 |
| 1731627600 | 6.23 | 0.15 | 2.47 | 6.1449999 | 6.28 | 6.09 | 13417512 |
| 1731541200 | 6.08 | -0.28 | -4.40 | 6.46 | 6.51 | 6.05 | 9723939 |
| 1731454800 | 6.36 | -0.04 | -0.63 | 6.26 | 6.39 | 6.12 | 12579590 |
| 1731368400 | 6.4 | -0.19 | -2.88 | 6.2 | 6.44 | 6.09 | 13460527 |
| 1731109200 | 6.59 | 0 | 0.00 | 6.5199999 | 6.62 | 6.36 | 11058277 |
| 1731022800 | 6.59 | 0.68 | 11.51 | 6.38 | 6.635 | 6.1204 | 20411451 |
| 1730936400 | 5.91 | -0.16 | -2.64 | 5.8 | 5.97 | 5.7 | 14847477 |
| 1730850000 | 6.07 | 0.05 | 0.83 | 6.1199 | 6.19 | 6.04 | 7811697 |
| 1730763600 | 6.0199999 | -0.13 | -2.11 | 6.16 | 6.24 | 5.965 | 8301682 |
| 1730500800 | 6.15 | -0.29 | -4.50 | 6.57 | 6.57 | 6.12 | 9523618 |
| 1730414400 | 6.44 | -0.38 | -5.57 | 6.63 | 6.63 | 6.3 | 11271083 |
| 1730328000 | 6.82 | -0.16 | -2.29 | 6.8 | 6.88 | 6.66 | 8728564 |
| 1730241600 | 6.98 | 0.24 | 3.56 | 6.81 | 6.98 | 6.7845 | 6957634 |
| 1730155200 | 6.74 | -0.06 | -0.88 | 6.73 | 6.9 | 6.72 | 6354272 |
| 1729896000 | 6.8 | -0.31 | -4.36 | 7.11 | 7.11 | 6.735 | 9739298 |
| 1729809600 | 7.11 | -0.19 | -2.60 | 7.37 | 7.37 | 6.91 | 9686267 |
| 1729723200 | 7.3 | -0.1 | -1.35 | 7.25 | 7.32 | 7.07 | 9948448 |
| 1729636800 | 7.4 | 0.19 | 2.64 | 7.35 | 7.46 | 7.2508 | 10000286 |
| 1729550400 | 7.21 | 0.11 | 1.55 | 7.42 | 7.52 | 7.13 | 14125239 |
| 1729291200 | 7.1 | 0.62 | 9.57 | 6.67 | 7.14 | 6.61 | 15153675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
