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 | 0.36 | 5.93080724876 | 6.07 | 6.63 | 6.02 | 5470763 | 6.39191625 | CS |
| 4 | 0.07 | 1.10062893082 | 6.36 | 6.635 | 4.57 | 7307016 | 5.83296444 | CS |
| 12 | 0.65 | 11.2456747405 | 5.78 | 6.82 | 4.57 | 6578514 | 5.88988318 | CS |
| 26 | 3.76 | 140.823970037 | 2.67 | 6.82 | 2.42 | 7469142 | 4.99254783 | CS |
| 52 | 3.94 | 158.232931727 | 2.49 | 6.82 | 2 | 6909860 | 3.93280216 | CS |
| 156 | -0.03 | -0.46439628483 | 6.46 | 7.64 | 2 | 5887498 | 3.94969496 | CS |
| 260 | 1.23 | 23.6538461538 | 5.2 | 12.6 | 1.79 | 5767242 | 5.07525675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 6.36 | 0.05 | 0.79 | 6.42 | 6.4999 | 6.2699999 | 4926475 |
| 1724366400 | 6.3099999 | -0.27 | -4.10 | 6.46 | 6.5 | 6.25 | 4876062 |
| 1724280000 | 6.58 | 0.18 | 2.81 | 6.4 | 6.63 | 6.315 | 5731071 |
| 1724193600 | 6.4 | 0.1 | 1.59 | 6.46 | 6.54 | 6.265 | 5652109 |
| 1724107200 | 6.3 | 0.22 | 3.62 | 6.07 | 6.34 | 6.0199999 | 6168096 |
| 1723848000 | 6.08 | 0.18 | 3.05 | 6 | 6.13 | 5.915 | 7761000 |
| 1723761600 | 5.9 | 0.38 | 6.88 | 5.71 | 5.94 | 5.5599999 | 13795902 |
| 1723675200 | 5.5199999 | -0.26 | -4.50 | 5.72 | 5.76 | 5.46 | 16922853 |
| 1723588800 | 5.78 | 0.23 | 4.14 | 5.5199999 | 5.8099999 | 5.5 | 7211427 |
| 1723502400 | 5.55 | 0.11 | 2.02 | 5.53 | 5.6 | 5.295 | 5043115 |
| 1723243200 | 5.44 | 0.06 | 1.12 | 5.5 | 5.58 | 5.3 | 5144971 |
| 1723156800 | 5.38 | 0.26 | 5.08 | 5.3 | 5.53 | 5.22 | 7789063 |
| 1723070400 | 5.12 | -0.26 | -4.83 | 5.5199999 | 5.53 | 5.11 | 4789622 |
| 1722984000 | 5.38 | 0.16 | 3.07 | 5.21 | 5.51 | 5.11 | 6423912 |
| 1722897600 | 5.22 | -0.28 | -5.09 | 4.73 | 5.305 | 4.57 | 8350633 |
| 1722638400 | 5.5 | -0.5 | -8.33 | 6.0199999 | 6.0599999 | 5.45 | 10380321 |
| 1722552000 | 6 | -0.49 | -7.55 | 6.49 | 6.5199999 | 5.91 | 11322453 |
| 1722465600 | 6.49 | 0.22 | 3.51 | 6.57 | 6.635 | 6.335 | 6109457 |
| 1722379200 | 6.2699999 | 0.06 | 0.97 | 6.3 | 6.49 | 6.17 | 4782570 |
| 1722292800 | 6.21 | -0.06 | -0.96 | 6.36 | 6.41 | 6.08 | 3637360 |
| 1722033600 | 6.2699999 | 0.04 | 0.64 | 6.38 | 6.45 | 6.22 | 3920970 |
| 1721947200 | 6.23 | -0.15 | -2.35 | 6.0599999 | 6.355 | 6.01 | 5616238 |
| 1721860800 | 6.38 | -0.15 | -2.30 | 6.58 | 6.81 | 6.375 | 5869293 |
| 1721774400 | 6.53 | 0.08 | 1.24 | 6.46 | 6.5682 | 6.41 | 4181695 |
| 1721688000 | 6.45 | 0.16 | 2.54 | 6.24 | 6.48 | 6.225 | 4569151 |
| 1721428800 | 6.29 | -0.05 | -0.79 | 6.09 | 6.48 | 6.0199999 | 6127315 |
| 1721342400 | 6.34 | -0.19 | -2.91 | 6.58 | 6.6 | 6.22 | 5890606 |
| 1721256000 | 6.53 | -0.26 | -3.83 | 6.73 | 6.79 | 6.5 | 5568718 |
| 1721169600 | 6.79 | 0.23 | 3.51 | 6.65 | 6.82 | 6.57 | 5830495 |
| 1721083200 | 6.5599999 | -0.1 | -1.50 | 6.68 | 6.69 | 6.49 | 5389407 |
| 1720824000 | 6.66 | -0.11 | -1.62 | 6.63 | 6.75 | 6.55 | 5614432 |
| 1720737600 | 6.77 | 0.37 | 5.78 | 6.7 | 6.82 | 6.42 | 7599717 |
| 1720651200 | 6.4 | 0.18 | 2.89 | 6.3099999 | 6.465 | 6.2301 | 5454079 |
| 1720564800 | 6.22 | -0.17 | -2.66 | 6.36 | 6.43 | 6.17 | 4992765 |
| 1720478400 | 6.39 | 0.09 | 1.43 | 6.2 | 6.4 | 6.155 | 5336270 |
| 1720219200 | 6.3 | 0.34 | 5.70 | 6.14 | 6.37 | 6.05 | 6738957 |
| 1720040640 | 5.96 | 0.33 | 5.86 | 5.8 | 6.12 | 5.75 | 5485585 |
| 1719960000 | 5.63 | 0.23 | 4.26 | 5.42 | 5.635 | 5.4 | 4860443 |
| 1719873600 | 5.4 | -0.19 | -3.40 | 5.63 | 5.64 | 5.4 | 3927785 |
| 1719614400 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1719528000 | 5.59 | 0.03 | 0.54 | 5.68 | 5.8 | 5.58 | 3343826 |
| 1719441600 | 5.5599999 | 0.08 | 1.46 | 5.42 | 5.68 | 5.4 | 4691390 |
| 1719355200 | 5.48 | -0.19 | -3.35 | 5.62 | 5.655 | 5.47 | 5311685 |
| 1719268800 | 5.67 | -0.08 | -1.39 | 5.83 | 5.885 | 5.62 | 5361247 |
| 1719009600 | 5.75 | -0.12 | -2.04 | 5.79 | 5.84 | 5.6 | 17426089 |
| 1718923200 | 5.87 | 0.28 | 5.01 | 5.65 | 5.94 | 5.64 | 9696901 |
| 1718750400 | 5.59 | 0.09 | 1.64 | 5.47 | 5.6 | 5.4 | 6108603 |
| 1718664000 | 5.5 | -0.24 | -4.18 | 5.61 | 5.65 | 5.3949999 | 6981362 |
| 1718404800 | 5.74 | 0.38 | 7.09 | 5.45 | 5.76 | 5.355 | 9561662 |
| 1718318400 | 5.36 | -0.18 | -3.25 | 5.51 | 5.6 | 5.335 | 4608100 |
| 1718232000 | 5.54 | 0.13 | 2.40 | 5.69 | 5.95 | 5.49 | 6593510 |
| 1718145600 | 5.41 | -0.04 | -0.73 | 5.35 | 5.5 | 5.32 | 4009089 |
| 1718059200 | 5.45 | 0.09 | 1.68 | 5.4 | 5.48 | 5.23 | 5402305 |
| 1717800000 | 5.36 | -0.55 | -9.31 | 5.55 | 5.635 | 5.335 | 8121730 |
| 1717713600 | 5.91 | 0.39 | 7.07 | 5.61 | 6.0295 | 5.59 | 7929919 |
| 1717627200 | 5.5199999 | 0.07 | 1.28 | 5.51 | 5.5599999 | 5.41 | 5274345 |
| 1717540800 | 5.45 | -0.21 | -3.71 | 5.46 | 5.5599999 | 5.26 | 7752132 |
| 1717454400 | 5.66 | -0.09 | -1.57 | 5.78 | 5.93 | 5.61 | 6076571 |
| 1717195200 | 5.75 | -0.09 | -1.54 | 5.92 | 6.05 | 5.68 | 7610347 |
| 1717108800 | 5.84 | 0.17 | 3.00 | 5.65 | 6 | 5.65 | 6788061 |
| 1717022400 | 5.67 | 0.05 | 0.89 | 5.5 | 5.78 | 5.4901 | 5259788 |
| 1716936000 | 5.62 | 0.18 | 3.31 | 5.82 | 5.865 | 5.5599999 | 6243055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
