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 | 0.49 | 8.26306913997 | 5.93 | 6.51 | 5.725 | 4090775 | 5.97484298 | CS |
| 4 | -0.13 | -1.98473282443 | 6.55 | 6.66 | 5.725 | 4890984 | 6.1559873 | CS |
| 12 | -1.93 | -23.1137724551 | 8.35 | 8.44 | 5.725 | 7479154 | 6.96099169 | CS |
| 26 | 0.8 | 14.2348754448 | 5.62 | 8.44 | 4.17 | 8050298 | 6.17199459 | CS |
| 52 | 0.59 | 10.1200686106 | 5.83 | 8.44 | 4.17 | 6691792 | 5.97416395 | CS |
| 156 | -9.48 | -59.6226415094 | 15.9 | 16 | 4.17 | 6042954 | 8.03952119 | CS |
| 260 | -1.19 | -15.6373193167 | 7.61 | 24.01 | 4 | 6022572 | 9.66464968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 6.4 | 0.17 | 2.73 | 6.355 | 6.51 | 6.2699999 | 6216771 |
| 1720040640 | 6.23 | 0.38 | 6.50 | 6.0599999 | 6.36 | 6.05 | 4690686 |
| 1719960000 | 5.85 | 0.09 | 1.56 | 5.82 | 5.94 | 5.725 | 4800007 |
| 1719873600 | 5.76 | -0.16 | -2.70 | 5.93 | 6.01 | 5.76 | 2781633 |
| 1719614400 | 5.92 | -0.03 | -0.50 | 6.0599999 | 6.09 | 5.83 | 3176203 |
| 1719528000 | 5.95 | 0.01 | 0.17 | 6.0199999 | 6.075 | 5.94 | 2787096 |
| 1719441600 | 5.94 | 0 | 0.00 | 5.89 | 5.98 | 5.83 | 2946793 |
| 1719355200 | 5.94 | -0.14 | -2.30 | 6.05 | 6.0500999 | 5.91 | 3647589 |
| 1719268800 | 6.08 | -0.07 | -1.14 | 6.19 | 6.26 | 6.08 | 3176278 |
| 1719009600 | 6.15 | -0.24 | -3.76 | 6.34 | 6.35 | 6.1 | 6572702 |
| 1718923200 | 6.39 | 0.24 | 3.90 | 6.24 | 6.4 | 6.17 | 6377047 |
| 1718750400 | 6.15 | 0.11 | 1.82 | 6.0599999 | 6.225 | 5.98 | 3677444 |
| 1718664000 | 6.04 | -0.07 | -1.15 | 6.09 | 6.135 | 5.96 | 3798148 |
| 1718404800 | 6.11 | 0.02 | 0.33 | 6.16 | 6.17 | 6 | 4480469 |
| 1718318400 | 6.09 | -0.1 | -1.62 | 6.15 | 6.2695 | 5.96 | 5162300 |
| 1718232000 | 6.19 | -0.15 | -2.37 | 6.525 | 6.5279999 | 6.11 | 8086550 |
| 1718145600 | 6.34 | -0.03 | -0.47 | 6.28 | 6.38 | 6.155 | 5318580 |
| 1718059200 | 6.37 | 0.04 | 0.63 | 6.4 | 6.4 | 6.14 | 5782357 |
| 1717800000 | 6.33 | -0.52 | -7.59 | 6.55 | 6.55 | 6.265 | 8166827 |
| 1717713600 | 6.85 | 0.14 | 2.09 | 6.74 | 6.94 | 6.68 | 6788161 |
| 1717627200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.755 | 6.51 | 6900188 |
| 1717540800 | 6.65 | -0.44 | -6.21 | 6.92 | 6.96 | 6.62 | 8223458 |
| 1717454400 | 7.09 | -0.07 | -0.98 | 7.16 | 7.23 | 7.04 | 3843189 |
| 1717195200 | 7.16 | -0.06 | -0.83 | 7.28 | 7.445 | 7.11 | 4905568 |
| 1717108800 | 7.22 | -0.04 | -0.55 | 7.22 | 7.4603 | 7.16 | 5068022 |
| 1717022400 | 7.26 | -0.35 | -4.60 | 7.43 | 7.495 | 7.26 | 5083542 |
| 1716936000 | 7.61 | 0.44 | 6.14 | 7.55 | 7.66 | 7.35 | 6535633 |
| 1716590400 | 7.17 | 0.13 | 1.85 | 7.13 | 7.26 | 7.05 | 5311508 |
| 1716504000 | 7.04 | -0.17 | -2.36 | 7.19 | 7.31 | 6.995 | 7774407 |
| 1716417600 | 7.21 | -0.43 | -5.63 | 7.53 | 7.55 | 7.17 | 9166480 |
| 1716331200 | 7.64 | -0.34 | -4.26 | 7.87 | 7.9 | 7.54 | 10485547 |
| 1716244800 | 7.98 | 0.04 | 0.50 | 8.0399999 | 8.09 | 7.75 | 12186518 |
| 1715985600 | 7.94 | 0.51 | 6.86 | 7.69 | 7.96 | 7.4 | 17749783 |
| 1715899200 | 7.43 | -0.03 | -0.40 | 7.34 | 7.47 | 7.265 | 5068759 |
| 1715812800 | 7.46 | 0.18 | 2.47 | 7.44 | 7.58 | 7.155 | 8748135 |
| 1715726400 | 7.28 | 0.14 | 1.96 | 7.23 | 7.32 | 7.035 | 6735663 |
| 1715640000 | 7.14 | -0.15 | -2.06 | 7.26 | 7.37 | 7.0215 | 5648457 |
| 1715380800 | 7.29 | -0.19 | -2.54 | 7.6 | 7.64 | 7.26 | 9608608 |
| 1715294400 | 7.48 | 0.37 | 5.20 | 7.19 | 7.66 | 7.19 | 11477821 |
| 1715208000 | 7.11 | -0.14 | -1.93 | 7.1 | 7.24 | 6.935 | 7657903 |
| 1715121600 | 7.25 | 0.14 | 1.97 | 7.08 | 7.42 | 7.08 | 9321721 |
| 1715035200 | 7.11 | 0.41 | 6.12 | 6.93 | 7.27 | 6.91 | 10021858 |
| 1714776000 | 6.7 | -0.02 | -0.30 | 6.81 | 6.93 | 6.61 | 5127290 |
| 1714689600 | 6.72 | -0.01 | -0.15 | 6.65 | 6.82 | 6.58 | 5513786 |
| 1714603200 | 6.73 | 0.06 | 0.90 | 6.73 | 7.01 | 6.625 | 7161618 |
| 1714516800 | 6.67 | -0.18 | -2.63 | 6.5599999 | 6.825 | 6.48 | 6582340 |
| 1714430400 | 6.85 | -0.19 | -2.70 | 7.04 | 7.1486 | 6.79 | 6122929 |
| 1714171200 | 7.04 | 0.1 | 1.44 | 7.05 | 7.11 | 6.74 | 8112168 |
| 1714084800 | 6.94 | 0.14 | 2.06 | 6.72 | 7.01 | 6.65 | 8761141 |
| 1713998400 | 6.8 | -0.02 | -0.29 | 6.74 | 6.87 | 6.71 | 5666270 |
| 1713912000 | 6.82 | 0.27 | 4.12 | 6.46 | 6.89 | 6.42 | 8428674 |
| 1713825600 | 6.55 | -0.18 | -2.67 | 6.26 | 6.67 | 6.1849999 | 9943578 |
| 1713566400 | 6.73 | -0.04 | -0.59 | 6.74 | 6.99 | 6.72 | 10753534 |
| 1713480000 | 6.77 | -0.07 | -1.02 | 6.93 | 7.09 | 6.74 | 7097065 |
| 1713393600 | 6.84 | 0 | 0.00 | 6.91 | 7.115 | 6.765 | 9161180 |
| 1713307200 | 6.84 | -0.65 | -8.68 | 6.78 | 6.9461 | 6.71 | 15788254 |
| 1713220800 | 7.49 | -0.03 | -0.40 | 7.6 | 7.83 | 7.335 | 10940360 |
| 1712961600 | 7.52 | -0.44 | -5.53 | 8.35 | 8.44 | 7.395 | 21891101 |
| 1712875200 | 7.96 | 0.05 | 0.63 | 8.06 | 8.1282 | 7.695 | 9130286 |
| 1712788800 | 7.91 | -0.16 | -1.98 | 7.6 | 8.3 | 7.6 | 12821233 |
| 1712702400 | 8.07 | 0.14 | 1.77 | 8.13 | 8.34 | 8.0005 | 15149479 |
| 1712616000 | 7.93 | 0.14 | 1.80 | 8 | 8.19 | 7.645 | 15826064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
