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 | 0.0492 | 0.870796460177 | 5.65 | 5.72 | 5.4003 | 268630 | 5.55451628 | CS |
| 4 | -0.3408 | -5.64238410596 | 6.04 | 6.4 | 5.4003 | 280365 | 5.95859549 | CS |
| 12 | 0.5392 | 10.4496124031 | 5.16 | 6.4 | 4.61 | 370028 | 5.51923656 | CS |
| 26 | -1.5208 | -21.0637119114 | 7.22 | 8.36 | 4.15 | 512571 | 5.900392 | CS |
| 52 | -1.6208 | -22.1420765027 | 7.32 | 8.36 | 4.15 | 439953 | 6.06751819 | CS |
| 156 | -1.9408 | -25.4031413613 | 7.64 | 10.63 | 4.15 | 309303 | 7.0419317 | CS |
| 260 | -6.3008 | -52.5066666667 | 12 | 17.86 | 4.15 | 262761 | 8.47070872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 5.57 | -0.04 | -0.71 | 5.65 | 5.6501 | 5.49 | 293329 |
| 1726267200 | 5.61 | 0.07 | 1.26 | 5.58 | 5.675 | 5.57 | 219086 |
| 1726180800 | 5.54 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.44 | 233054 |
| 1726094400 | 5.55 | 0.04 | 0.73 | 5.49 | 5.57 | 5.4003 | 294698 |
| 1726008000 | 5.51 | -0.11 | -1.96 | 5.54 | 5.59 | 5.46 | 276308 |
| 1725921600 | 5.62 | -0.18 | -3.10 | 5.83 | 5.86 | 5.62 | 228459 |
| 1725662400 | 5.8 | -0.08 | -1.36 | 5.925 | 5.95 | 5.755 | 184981 |
| 1725576000 | 5.88 | -0.07 | -1.18 | 5.97 | 6 | 5.825 | 282347 |
| 1725489600 | 5.95 | -0.01 | -0.17 | 5.86 | 5.96 | 5.79 | 202415 |
| 1725403200 | 5.96 | -0.28 | -4.49 | 6.135 | 6.16 | 5.885 | 301799 |
| 1725057600 | 6.24 | -0.06 | -0.95 | 6.3099999 | 6.4 | 6.17 | 235914 |
| 1724971200 | 6.3 | 0.18 | 2.94 | 6.17 | 6.34 | 6.13 | 207279 |
| 1724884800 | 6.12 | -0.06 | -0.97 | 6.16 | 6.165 | 6.05 | 173691 |
| 1724798400 | 6.18 | 0.07 | 1.15 | 6.0599999 | 6.195 | 6.0201 | 233094 |
| 1724712000 | 6.11 | -0.09 | -1.45 | 6.38 | 6.38 | 6.1 | 248683 |
| 1724452800 | 6.2 | 0.05 | 0.81 | 6.16 | 6.2699999 | 6.13 | 335067 |
| 1724366400 | 6.15 | -0.17 | -2.69 | 6.37 | 6.37 | 6.115 | 280333 |
| 1724280000 | 6.32 | 0.16 | 2.60 | 6.18 | 6.355 | 6.14 | 485414 |
| 1724193600 | 6.16 | 0.12 | 1.99 | 6.04 | 6.215 | 6.01 | 551135 |
| 1724107200 | 6.04 | -0.12 | -1.95 | 6.2 | 6.2 | 5.905 | 463541 |
| 1723848000 | 6.16 | 0.04 | 0.65 | 6.18 | 6.29 | 6.115 | 1041070 |
| 1723761600 | 6.12 | -0.02 | -0.33 | 6.26 | 6.39 | 6.005 | 600906 |
| 1723675200 | 6.14 | 0.18 | 3.02 | 5.96 | 6.1801 | 5.95 | 570631 |
| 1723588800 | 5.96 | 0.42 | 7.58 | 5.49 | 5.965 | 5.49 | 700855 |
| 1723502400 | 5.54 | 0.82 | 17.37 | 4.78 | 5.57 | 4.7699 | 1210519 |
| 1723243200 | 4.72 | -0.01 | -0.21 | 4.78 | 4.8099999 | 4.69 | 627516 |
| 1723156800 | 4.73 | -0.02 | -0.42 | 4.7699999 | 4.84 | 4.71 | 301319 |
| 1723070400 | 4.75 | 0 | 0.00 | 4.87 | 4.89 | 4.725 | 323518 |
| 1722984000 | 4.75 | 0.04 | 0.85 | 4.69 | 4.7699999 | 4.61 | 433509 |
| 1722897600 | 4.71 | -0.47 | -9.07 | 4.7601 | 4.87 | 4.66 | 606008 |
| 1722638400 | 5.18 | -0.2 | -3.72 | 5.2 | 5.32 | 5.135 | 275858 |
| 1722552000 | 5.38 | -0.21 | -3.76 | 5.57 | 5.6514 | 5.3342 | 360628 |
| 1722465600 | 5.59 | 0.05 | 0.90 | 5.6 | 5.66 | 5.535 | 210646 |
| 1722379200 | 5.54 | 0 | 0.00 | 5.54 | 5.5791 | 5.49 | 187382 |
| 1722292800 | 5.54 | 0 | 0.00 | 5.57 | 5.605 | 5.51 | 236854 |
| 1722033600 | 5.54 | -0.04 | -0.72 | 5.59 | 5.5965 | 5.4442 | 332131 |
| 1721947200 | 5.58 | 0.09 | 1.64 | 5.5 | 5.67 | 5.5 | 358713 |
| 1721860800 | 5.49 | -0.04 | -0.72 | 5.54 | 5.62 | 5.48 | 245718 |
| 1721774400 | 5.53 | 0.1 | 1.84 | 5.45 | 5.55 | 5.405 | 299406 |
| 1721688000 | 5.43 | 0.09 | 1.69 | 5.34 | 5.4349999 | 5.265 | 182547 |
| 1721428800 | 5.34 | -0.05 | -0.93 | 5.325 | 5.378 | 5.2601 | 274841 |
| 1721342400 | 5.39 | 0.05 | 0.94 | 5.32 | 5.46 | 5.2699999 | 372933 |
| 1721256000 | 5.34 | 0.03 | 0.56 | 5.34 | 5.4 | 5.305 | 324703 |
| 1721169600 | 5.3099999 | 0.13 | 2.51 | 5.18 | 5.315 | 5.16 | 334819 |
| 1721083200 | 5.18 | -0.06 | -1.15 | 5.3 | 5.3199 | 5.17 | 371258 |
| 1720824000 | 5.24 | 0.03 | 0.58 | 5.2 | 5.28 | 5.175 | 286792 |
| 1720737600 | 5.21 | 0.23 | 4.62 | 5.03 | 5.23 | 5.0201 | 281839 |
| 1720651200 | 4.98 | 0.07 | 1.43 | 4.9 | 4.985 | 4.8821 | 180503 |
| 1720564800 | 4.91 | -0.01 | -0.20 | 4.9 | 4.99 | 4.825 | 335405 |
| 1720478400 | 4.92 | 0.12 | 2.50 | 4.78 | 4.93 | 4.78 | 310707 |
| 1720219200 | 4.8 | -0.21 | -4.19 | 4.99 | 4.99 | 4.7699999 | 442432 |
| 1720040640 | 5.01 | 0.01 | 0.20 | 5 | 5.045 | 4.995 | 129768 |
| 1719960000 | 5 | 0 | 0.00 | 5 | 5.03 | 4.95 | 322297 |
| 1719873600 | 5 | -0.13 | -2.53 | 5.12 | 5.15 | 5 | 444779 |
| 1719614400 | 5.13 | -0.01 | -0.19 | 5.22 | 5.22 | 5 | 918967 |
| 1719528000 | 5.14 | -0.05 | -0.96 | 5.2 | 5.22 | 5.12 | 300374 |
| 1719441600 | 5.19 | 0.05 | 0.97 | 5.12 | 5.19 | 5.03 | 487431 |
| 1719355200 | 5.14 | 0.01 | 0.19 | 5.16 | 5.32 | 5.11 | 737334 |
| 1719268800 | 5.13 | 0.2 | 4.06 | 4.96 | 5.13 | 4.96 | 548316 |
| 1719009600 | 4.93 | 0.24 | 5.12 | 4.68 | 4.96 | 4.65 | 1214395 |
| 1718923200 | 4.69 | -0.01 | -0.21 | 4.71 | 4.795 | 4.66 | 366509 |
| 1718750400 | 4.7 | 0.08 | 1.73 | 4.64 | 4.76 | 4.64 | 405324 |
| 1718664000 | 4.62 | 0.06 | 1.32 | 4.5199999 | 4.63 | 4.465 | 326937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
