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 | 0.58 | 10.2836879433 | 5.64 | 6.27 | 5.62 | 1371104 | 5.945914 | CS |
| 4 | 0.91 | 17.1374764595 | 5.31 | 6.27 | 5.12 | 1334700 | 5.65235063 | CS |
| 12 | 2.78 | 80.8139534884 | 3.44 | 6.27 | 3.2 | 1625991 | 4.85903144 | CS |
| 26 | 2.95 | 90.2140672783 | 3.27 | 6.27 | 2.75 | 1569346 | 4.05788107 | CS |
| 52 | 3.43 | 122.9390681 | 2.79 | 6.27 | 2.01 | 1923531 | 3.42259863 | CS |
| 156 | -5.61 | -47.4218089603 | 11.83 | 15.29 | 1.88 | 1998469 | 4.97035167 | CS |
| 260 | 2.65 | 74.2296918768 | 3.57 | 17.04 | 1.88 | 2107766 | 5.94862562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 6.22 | 0.31 | 5.25 | 5.91 | 6.2699999 | 5.835 | 1679089 |
| 1727131200 | 5.91 | 0.01 | 0.17 | 5.93 | 5.98 | 5.8 | 994024 |
| 1726872000 | 5.9 | 0.07 | 1.20 | 5.79 | 5.98 | 5.72 | 2378955 |
| 1726785600 | 5.83 | 0.11 | 1.92 | 5.87 | 5.93 | 5.705 | 837611 |
| 1726699200 | 5.72 | 0.08 | 1.42 | 5.64 | 5.93 | 5.62 | 965842 |
| 1726612800 | 5.64 | -0.12 | -2.08 | 5.82 | 5.85 | 5.62 | 843604 |
| 1726526400 | 5.76 | 0.04 | 0.70 | 5.75 | 5.82 | 5.58 | 920078 |
| 1726267200 | 5.72 | 0.12 | 2.14 | 5.6 | 5.73 | 5.6 | 784083 |
| 1726180800 | 5.6 | 0.08 | 1.45 | 5.42 | 5.6849999 | 5.41 | 870070 |
| 1726094400 | 5.5199999 | 0.13 | 2.41 | 5.42 | 5.57 | 5.3099999 | 1021100 |
| 1726008000 | 5.39 | -0.18 | -3.23 | 5.59 | 5.62 | 5.12 | 1874375 |
| 1725921600 | 5.57 | -0.13 | -2.28 | 5.72 | 5.79 | 5.55 | 2010536 |
| 1725662400 | 5.7 | 0.16 | 2.89 | 5.6 | 5.8099999 | 5.455 | 2943537 |
| 1725576000 | 5.54 | 0.13 | 2.40 | 5.43 | 5.62 | 5.415 | 1105810 |
| 1725489600 | 5.41 | 0.04 | 0.74 | 5.33 | 5.495 | 5.3099999 | 986601 |
| 1725403200 | 5.37 | -0.08 | -1.47 | 5.38 | 5.61 | 5.355 | 1603621 |
| 1725057600 | 5.45 | -0.07 | -1.27 | 5.55 | 5.63 | 5.32 | 1082015 |
| 1724971200 | 5.5199999 | 0.08 | 1.47 | 5.53 | 5.6449999 | 5.39 | 1258122 |
| 1724884800 | 5.44 | 0.11 | 2.06 | 5.3099999 | 5.505 | 5.3 | 1200222 |
| 1724798400 | 5.33 | -0.07 | -1.30 | 5.35 | 5.4349999 | 5.28 | 852421 |
| 1724712000 | 5.4 | 0.34 | 6.72 | 5.12 | 5.45 | 5.04 | 1860446 |
| 1724452800 | 5.0599999 | 0.19 | 3.90 | 4.91 | 5.14 | 4.91 | 1544768 |
| 1724366400 | 4.87 | -0.07 | -1.42 | 4.93 | 4.99 | 4.825 | 830178 |
| 1724280000 | 4.94 | -0.03 | -0.60 | 5 | 5.01 | 4.89 | 693333 |
| 1724193600 | 4.97 | -0.01 | -0.20 | 4.99 | 5.03 | 4.88 | 641202 |
| 1724107200 | 4.98 | -0.03 | -0.60 | 5 | 5.13 | 4.91 | 1138564 |
| 1723848000 | 5.01 | 0.06 | 1.21 | 4.93 | 5.015 | 4.9 | 1272029 |
| 1723761600 | 4.95 | -0.01 | -0.20 | 5.0599999 | 5.095 | 4.855 | 984686 |
| 1723675200 | 4.96 | -0.06 | -1.20 | 5.05 | 5.09 | 4.85 | 797186 |
| 1723588800 | 5.0199999 | 0.18 | 3.72 | 4.91 | 5.04 | 4.87 | 1183709 |
| 1723502400 | 4.84 | 0 | 0.00 | 4.8 | 4.87 | 4.35 | 1854271 |
| 1723243200 | 4.84 | -0.1 | -2.02 | 4.97 | 4.97 | 4.74 | 782161 |
| 1723156800 | 4.94 | 0.24 | 5.11 | 4.7699999 | 4.96 | 4.7001 | 1187631 |
| 1723070400 | 4.7 | -0.19 | -3.89 | 4.98 | 5.01 | 4.68 | 1210607 |
| 1722984000 | 4.89 | 0.07 | 1.45 | 4.82 | 5.0199999 | 4.7699999 | 983132 |
| 1722897600 | 4.82 | -0.17 | -3.41 | 4.55 | 4.9349999 | 4.49 | 2046231 |
| 1722638400 | 4.99 | -0.02 | -0.40 | 4.85 | 5.0599999 | 4.6849999 | 2190462 |
| 1722552000 | 5.01 | -0.25 | -4.75 | 5.2699999 | 5.325 | 4.91 | 1881034 |
| 1722465600 | 5.26 | 0.1 | 1.94 | 5.19 | 5.48 | 5.09 | 4022881 |
| 1722379200 | 5.16 | -0.02 | -0.39 | 5.05 | 5.35 | 4.93 | 3333924 |
| 1722292800 | 5.18 | 0.09 | 1.77 | 5.13 | 5.28 | 5.03 | 2272906 |
| 1722033600 | 5.09 | 0.33 | 6.93 | 4.74 | 5.175 | 4.61 | 4849883 |
| 1721947200 | 4.76 | 0.43 | 9.93 | 4.2 | 4.79 | 4.09 | 3898483 |
| 1721860800 | 4.33 | 0.28 | 6.91 | 4.0599999 | 4.38 | 3.9909 | 4890495 |
| 1721774400 | 4.05 | 0.1 | 2.53 | 4 | 4.09 | 3.8981 | 1898804 |
| 1721688000 | 3.95 | 0.18 | 4.77 | 3.83 | 3.965 | 3.77 | 996794 |
| 1721428800 | 3.77 | 0 | 0.00 | 3.78 | 3.835 | 3.64 | 3597335 |
| 1721342400 | 3.77 | -0.17 | -4.31 | 3.9 | 4.0199999 | 3.71 | 1330209 |
| 1721256000 | 3.94 | -0.06 | -1.50 | 3.97 | 4.005 | 3.8907 | 939116 |
| 1721169600 | 4 | 0.1 | 2.56 | 3.97 | 4.03 | 3.905 | 1753142 |
| 1721083200 | 3.9 | 0.1 | 2.63 | 3.79 | 3.93 | 3.76 | 1607940 |
| 1720824000 | 3.8 | 0.09 | 2.43 | 3.7 | 4 | 3.7 | 2565481 |
| 1720737600 | 3.71 | 0.37 | 11.08 | 3.45 | 3.72 | 3.44 | 2029598 |
| 1720651200 | 3.34 | 0.02 | 0.60 | 3.32 | 3.39 | 3.285 | 1528850 |
| 1720564800 | 3.32 | 0.08 | 2.47 | 3.23 | 3.33 | 3.2 | 950960 |
| 1720478400 | 3.24 | -0.07 | -2.11 | 3.34 | 3.3616 | 3.23 | 865781 |
| 1720219200 | 3.31 | -0.06 | -1.78 | 3.37 | 3.39 | 3.27 | 1177703 |
| 1720040640 | 3.37 | -0.06 | -1.75 | 3.44 | 3.48 | 3.36 | 503846 |
| 1719960000 | 3.43 | 0.11 | 3.31 | 3.34 | 3.43 | 3.3 | 782409 |
| 1719873600 | 3.32 | 0.12 | 3.75 | 3.38 | 3.56 | 3.29 | 1387146 |
| 1719614400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1719528000 | 3.2 | 0.19 | 6.31 | 3.0299999 | 3.21 | 2.98 | 1302275 |
| 1719441600 | 3.0099999 | 0.05 | 1.69 | 2.92 | 3.02 | 2.9 | 1277738 |
| 1719355200 | 2.96 | -0.22 | -6.92 | 3.19 | 3.19 | 2.95 | 3281962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
