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 | 0.63 | 12.7272727273 | 4.95 | 5.73 | 4.857 | 22057148 | 5.29651701 | CS |
| 4 | -1.48 | -20.9631728045 | 7.06 | 7.495 | 4.857 | 26785335 | 6.10416794 | CS |
| 12 | -1.16 | -17.2106824926 | 6.74 | 7.495 | 4.857 | 16315382 | 6.1917438 | CS |
| 26 | 0.24 | 4.49438202247 | 5.34 | 7.72 | 4.857 | 12707409 | 6.39197911 | CS |
| 52 | 2.45 | 78.2747603834 | 3.13 | 7.72 | 2.98 | 10011270 | 5.94000367 | CS |
| 156 | 0.89 | 18.9765458422 | 4.69 | 7.72 | 2 | 7186884 | 4.4820836 | CS |
| 260 | 1.46 | 35.4368932039 | 4.12 | 12.6 | 1.79 | 6399723 | 5.25613496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.57 | 0.07 | 1.27 | 5.49 | 5.755 | 5.42 | 21652013 |
| 1741304400 | 5.5 | -0.11 | -1.96 | 5.53 | 5.73 | 5.41 | 16209591 |
| 1741218000 | 5.61 | 0.44 | 8.51 | 5.17 | 5.63 | 5.125 | 22553370 |
| 1741131600 | 5.17 | 0.03 | 0.58 | 5.24 | 5.34 | 4.89 | 21367882 |
| 1741045200 | 5.14 | -0.01 | -0.19 | 5.3 | 5.4349999 | 5.1 | 21353142 |
| 1740786000 | 5.15 | 0.13 | 2.59 | 4.95 | 5.17 | 4.857 | 29095129 |
| 1740699600 | 5.0199999 | -0.24 | -4.56 | 5.16 | 5.215 | 4.99 | 22682347 |
| 1740613200 | 5.26 | 0.17 | 3.34 | 5.05 | 5.36 | 5.045 | 17261865 |
| 1740526800 | 5.09 | -0.25 | -4.68 | 5.26 | 5.335 | 5.01 | 23010864 |
| 1740440400 | 5.34 | -0.12 | -2.20 | 5.485 | 5.49 | 5.24 | 25957533 |
| 1740181200 | 5.46 | -0.64 | -10.49 | 6.11 | 6.11 | 5.42 | 35215390 |
| 1740094800 | 6.1 | -0.25 | -3.94 | 6.12 | 6.3684 | 5.97 | 37197776 |
| 1740008400 | 6.35 | -0.08 | -1.24 | 6.47 | 6.48 | 6.195 | 24209710 |
| 1739922000 | 6.43 | -0.18 | -2.72 | 6.78 | 6.8 | 6.42 | 23997586 |
| 1739576400 | 6.61 | -0.61 | -8.45 | 7.245 | 7.325 | 6.55 | 29841390 |
| 1739490000 | 7.22 | -0.07 | -0.96 | 7.32 | 7.32 | 7.12 | 73393544 |
| 1739403600 | 7.29 | 0.31 | 4.44 | 7 | 7.495 | 6.97 | 26511703 |
| 1739317200 | 6.98 | -0.05 | -0.71 | 6.91 | 7.17 | 6.82 | 17298017 |
| 1739230800 | 7.03 | 0.11 | 1.59 | 7.24 | 7.28 | 6.99 | 23522097 |
| 1738971600 | 6.92 | -0.03 | -0.43 | 7.06 | 7.21 | 6.88 | 19092816 |
| 1738885200 | 6.95 | -0.14 | -1.97 | 7.04 | 7.05 | 6.84 | 14453694 |
| 1738798800 | 7.09 | 0.17 | 2.46 | 7 | 7.355 | 7 | 15924275 |
| 1738712400 | 6.92 | 0.14 | 2.06 | 6.85 | 7.055 | 6.745 | 19333769 |
| 1738626000 | 6.78 | 0.18 | 2.73 | 6.62 | 6.99 | 6.5599999 | 17397726 |
| 1738366800 | 6.6 | -0.25 | -3.65 | 6.9 | 6.93 | 6.51 | 15318415 |
| 1738280400 | 6.85 | 0.49 | 7.70 | 6.5599999 | 6.94 | 6.5599999 | 13362361 |
| 1738194000 | 6.36 | 0.09 | 1.44 | 6.2699999 | 6.48 | 6.22 | 12149993 |
| 1738107600 | 6.2699999 | 0.25 | 4.15 | 6.08 | 6.35 | 5.99 | 13317325 |
| 1738021200 | 6.0199999 | -0.31 | -4.90 | 6.19 | 6.19 | 5.98 | 9716333 |
| 1737762000 | 6.33 | -0.03 | -0.47 | 6.47 | 6.545 | 6.2699999 | 7869286 |
| 1737675600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1737589200 | 6.36 | -0.01 | -0.16 | 6.42 | 6.54 | 6.255 | 8559940 |
| 1737502800 | 6.37 | 0.19 | 3.07 | 6.25 | 6.51 | 6.2 | 11511647 |
| 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 | 6.61 | 6.6605 | 6.21 | 9946946 |
| 1736379600 | 6.44 | 0.31 | 5.06 | 6.16 | 6.44 | 6.13 | 11505094 |
| 1736293200 | 6.13 | 0.02 | 0.33 | 6.23 | 6.44 | 6.04 | 12959188 |
| 1736206800 | 6.11 | 0.06 | 0.99 | 6.15 | 6.24 | 6.0199999 | 11243306 |
| 1735947600 | 6.05 | -0.15 | -2.42 | 6.16 | 6.24 | 6.0199999 | 9021496 |
| 1735861200 | 6.2 | 0.48 | 8.39 | 5.87 | 6.241 | 5.84 | 12825315 |
| 1735688400 | 5.72 | 0.11 | 1.96 | 5.6 | 5.76 | 5.59 | 5696244 |
| 1735602000 | 5.61 | -0.16 | -2.77 | 5.67 | 5.78 | 5.53 | 10616469 |
| 1735342800 | 5.7699999 | -0.13 | -2.20 | 5.8 | 5.83 | 5.68 | 6977667 |
| 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 | 9035996 |
| 1734738000 | 5.88 | 0.11 | 1.91 | 5.8099999 | 6.01 | 5.71 | 17155621 |
| 1734651600 | 5.7699999 | -0.12 | -2.04 | 5.91 | 6 | 5.7 | 9876455 |
| 1734565200 | 5.89 | -0.43 | -6.80 | 6.26 | 6.32 | 5.78 | 9578558 |
| 1734478800 | 6.32 | 0.01 | 0.16 | 6.16 | 6.37 | 6.14 | 6547485 |
| 1734392400 | 6.3099999 | -0.25 | -3.81 | 6.5 | 6.55 | 6.29 | 6552439 |
| 1734133200 | 6.5599999 | -0.33 | -4.79 | 6.77 | 6.7995 | 6.51 | 9461706 |
| 1734046800 | 6.89 | -0.49 | -6.64 | 6.98 | 7.13 | 6.86 | 9645911 |
| 1733960400 | 7.38 | 0.39 | 5.58 | 7.13 | 7.38 | 7.055 | 12535231 |
| 1733874000 | 6.99 | -0.12 | -1.69 | 7.21 | 7.301 | 6.9506 | 10488228 |
| 1733787600 | 7.11 | 0.46 | 6.92 | 6.96 | 7.435 | 6.96 | 15609936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
