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 | 0.47 | 8.96946564885 | 5.24 | 5.815 | 5.02 | 191005 | 5.45614227 | CS |
| 4 | 0.21 | 3.81818181818 | 5.5 | 5.96 | 4.92 | 198043 | 5.58854111 | CS |
| 12 | -2.04 | -26.3225806452 | 7.75 | 8.2 | 4.92 | 288394 | 6.61908285 | CS |
| 26 | -2.05 | -26.4175257732 | 7.76 | 8.8 | 4.92 | 263031 | 7.16040099 | CS |
| 52 | -3.29 | -36.5555555556 | 9 | 10.77 | 4.92 | 247869 | 7.24896633 | CS |
| 156 | -39.55 | -87.3840035351 | 45.26 | 69.41 | 4.92 | 360410 | 19.26799268 | CS |
| 260 | -39.55 | -87.3840035351 | 45.26 | 69.41 | 4.92 | 360410 | 19.26799268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 5.71 | -0.06 | -1.04 | 5.67 | 5.75 | 5.55 | 191777 |
| 1721169600 | 5.7699999 | 0.25 | 4.53 | 5.62 | 5.815 | 5.58 | 207038 |
| 1721083200 | 5.5199999 | 0.07 | 1.28 | 5.5199999 | 5.58 | 5.42 | 138426 |
| 1720824000 | 5.45 | 0.05 | 0.93 | 5.47 | 5.55 | 5.385 | 137368 |
| 1720737600 | 5.4 | 0.26 | 5.06 | 5.3099999 | 5.41 | 5.14 | 293474 |
| 1720651200 | 5.14 | -0.08 | -1.53 | 5.24 | 5.3158 | 5.0199999 | 178717 |
| 1720564800 | 5.22 | -0.19 | -3.51 | 5.39 | 5.4 | 5.1849999 | 81642 |
| 1720478400 | 5.41 | 0.03 | 0.56 | 5.43 | 5.4728 | 5.315 | 141353 |
| 1720219200 | 5.38 | -0.09 | -1.65 | 5.45 | 5.45 | 5.35 | 114154 |
| 1720040640 | 5.47 | -0.12 | -2.15 | 5.59 | 5.61 | 5.45 | 85164 |
| 1719960000 | 5.59 | -0.25 | -4.28 | 5.2699999 | 5.66 | 4.92 | 672905 |
| 1719873600 | 5.84 | 0.04 | 0.69 | 5.96 | 5.96 | 5.74 | 209820 |
| 1719614400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1719528000 | 5.8 | 0.07 | 1.22 | 5.76 | 5.9 | 5.755 | 87604 |
| 1719441600 | 5.73 | 0 | 0.00 | 5.72 | 5.82 | 5.69 | 180793 |
| 1719355200 | 5.73 | 0.03 | 0.53 | 5.65 | 5.7601 | 5.57 | 182126 |
| 1719268800 | 5.7 | -0.12 | -2.06 | 5.8099999 | 5.84 | 5.69 | 252331 |
| 1719009600 | 5.82 | 0.2 | 3.56 | 5.62 | 5.825 | 5.58 | 256185 |
| 1718923200 | 5.62 | 0.1 | 1.81 | 5.5 | 5.67 | 5.4 | 147638 |
| 1718750400 | 5.5199999 | -0.1 | -1.78 | 5.64 | 5.68 | 5.5199999 | 117378 |
| 1718664000 | 5.62 | -0.1 | -1.75 | 5.68 | 5.75 | 5.57 | 159596 |
| 1718404800 | 5.72 | -0.29 | -4.83 | 5.94 | 5.97 | 5.69 | 122879 |
| 1718318400 | 6.01 | -0.1 | -1.64 | 6.1 | 6.1 | 5.96 | 161601 |
| 1718232000 | 6.11 | 0.1 | 1.66 | 6.2 | 6.33 | 6.04 | 198695 |
| 1718145600 | 6.01 | 0.08 | 1.35 | 5.91 | 6.0199999 | 5.83 | 139663 |
| 1718059200 | 5.93 | 0.04 | 0.68 | 5.8099999 | 5.98 | 5.76 | 186086 |
| 1717800000 | 5.89 | 0 | 0.00 | 5.84 | 5.94 | 5.72 | 158302 |
| 1717713600 | 5.89 | 0.12 | 2.08 | 5.73 | 5.91 | 5.73 | 196746 |
| 1717627200 | 5.7699999 | 0.13 | 2.30 | 5.7 | 5.79 | 5.5726 | 118047 |
| 1717540800 | 5.64 | -0.12 | -2.08 | 5.74 | 5.79 | 5.55 | 246257 |
| 1717454400 | 5.76 | -0.09 | -1.54 | 5.92 | 5.93 | 5.705 | 230018 |
| 1717195200 | 5.85 | -0.24 | -3.94 | 6.14 | 6.14 | 5.755 | 387631 |
| 1717108800 | 6.09 | -0.21 | -3.33 | 6.3099999 | 6.38 | 6.075 | 190273 |
| 1717022400 | 6.3 | -0.04 | -0.63 | 6.24 | 6.371 | 6.21 | 157039 |
| 1716936000 | 6.34 | 0.08 | 1.28 | 6.33 | 6.4 | 6.22 | 221596 |
| 1716590400 | 6.26 | 0.13 | 2.12 | 6.17 | 6.26 | 6.1 | 173968 |
| 1716504000 | 6.13 | -0.05 | -0.81 | 6.25 | 6.25 | 6.1 | 154078 |
| 1716417600 | 6.18 | -0.11 | -1.75 | 6.26 | 6.29 | 6.12 | 181373 |
| 1716331200 | 6.29 | -0.23 | -3.53 | 6.48 | 6.51 | 6.28 | 148028 |
| 1716244800 | 6.5199999 | 0.15 | 2.35 | 6.36 | 6.62 | 6.36 | 294937 |
| 1715985600 | 6.37 | -0.6 | -8.61 | 6.65 | 6.8 | 6.34 | 1335945 |
| 1715899200 | 6.97 | -0.08 | -1.13 | 7.08 | 7.09 | 6.93 | 370457 |
| 1715812800 | 7.05 | 0.19 | 2.77 | 6.99 | 7.09 | 6.93 | 339603 |
| 1715726400 | 6.86 | 0.1 | 1.48 | 6.81 | 6.94 | 6.71 | 339986 |
| 1715640000 | 6.76 | -0.04 | -0.59 | 6.8 | 6.96 | 6.6449999 | 640777 |
| 1715380800 | 6.8 | -1.27 | -15.74 | 7.36 | 7.36 | 5.94 | 1037496 |
| 1715294400 | 8.07 | 0.09 | 1.13 | 7.89 | 8.2 | 7.89 | 613355 |
| 1715208000 | 7.98 | 0.09 | 1.14 | 7.8 | 8 | 7.74 | 294752 |
| 1715121600 | 7.89 | -0.07 | -0.88 | 7.85 | 8.0399999 | 7.75 | 364079 |
| 1715035200 | 7.96 | 0.12 | 1.53 | 7.9 | 8.06 | 7.9 | 774858 |
| 1714776000 | 7.84 | 0.17 | 2.22 | 7.86 | 7.95 | 7.77 | 289892 |
| 1714689600 | 7.67 | 0.05 | 0.66 | 7.76 | 7.76 | 7.55 | 482719 |
| 1714603200 | 7.62 | 0.07 | 0.93 | 7.55 | 7.89 | 7.53 | 608510 |
| 1714516800 | 7.55 | -0.2 | -2.58 | 7.69 | 7.76 | 7.54 | 286127 |
| 1714430400 | 7.75 | -0.09 | -1.15 | 7.88 | 7.94 | 7.71 | 246249 |
| 1714171200 | 7.84 | 0.34 | 4.53 | 7.57 | 7.86 | 7.55 | 178261 |
| 1714084800 | 7.5 | 0.01 | 0.13 | 7.34 | 7.61 | 7.2905 | 227772 |
| 1713998400 | 7.49 | -0.24 | -3.10 | 7.75 | 7.78 | 7.38 | 408308 |
| 1713912000 | 7.73 | 0.01 | 0.13 | 7.77 | 8.02 | 7.68 | 2061570 |
| 1713825600 | 7.72 | 0.25 | 3.35 | 7.47 | 7.81 | 7.47 | 317094 |
| 1713566400 | 7.47 | -0.18 | -2.35 | 7.54 | 7.75 | 7.44 | 353356 |
| 1713480000 | 7.65 | -0.15 | -1.92 | 7.82 | 7.93 | 7.65 | 302737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
