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 | 0.0009 | 0.0167597765363 | 5.37 | 5.575 | 5.37 | 877982 | 5.47561101 | CS |
| 4 | -0.4363 | -7.51308720209 | 5.8072 | 5.85 | 5.31 | 723041 | 5.59280469 | CS |
| 12 | -0.0691 | -1.27022058824 | 5.44 | 5.85 | 5.31 | 569078 | 5.54430321 | CS |
| 26 | 0.1209 | 2.30285714286 | 5.25 | 5.85 | 5.11 | 559425 | 5.46927087 | CS |
| 52 | 0.2009 | 3.88588007737 | 5.17 | 5.85 | 4.96 | 579708 | 5.40162964 | CS |
| 156 | -1.8791 | -25.9186206897 | 7.25 | 7.29 | 4.5593 | 536673 | 5.73805785 | CS |
| 260 | -0.7791 | -12.6682926829 | 6.15 | 7.57 | 2.89 | 607173 | 5.8548917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 5.37 | -0.08 | -1.47 | 5.4198 | 5.43 | 5.3417 | 641553 |
| 1735256400 | 5.45 | 0.03 | 0.55 | 5.42 | 5.4587 | 5.4101 | 375372 |
| 1735077840 | 5.42 | -0.01 | -0.18 | 5.43 | 5.4349999 | 5.3949999 | 427930 |
| 1734997200 | 5.43 | -0.07 | -1.27 | 5.48 | 5.5 | 5.42 | 466419 |
| 1734738000 | 5.5 | 0.14 | 2.61 | 5.37 | 5.575 | 5.37 | 2242205 |
| 1734651600 | 5.36 | 0 | 0.00 | 5.39 | 5.44 | 5.3099999 | 1685004 |
| 1734565200 | 5.36 | -0.18 | -3.25 | 5.55 | 5.5599999 | 5.36 | 738242 |
| 1734478800 | 5.54 | 0.04 | 0.73 | 5.5 | 5.54 | 5.49 | 461573 |
| 1734392400 | 5.5 | -0.09 | -1.61 | 5.5793 | 5.5793 | 5.5 | 887153 |
| 1734133200 | 5.59 | -0.17 | -2.95 | 5.6101 | 5.62 | 5.57 | 879072 |
| 1734046800 | 5.76 | -0.02 | -0.35 | 5.7638999 | 5.78 | 5.74 | 766497 |
| 1733960400 | 5.78 | 0.03 | 0.52 | 5.765 | 5.78 | 5.74 | 968621 |
| 1733874000 | 5.75 | -0.04 | -0.69 | 5.7934 | 5.8 | 5.73 | 674392 |
| 1733787600 | 5.79 | -0.04 | -0.69 | 5.835 | 5.85 | 5.79 | 626665 |
| 1733528400 | 5.83 | 0.01 | 0.17 | 5.82 | 5.83 | 5.8 | 413290 |
| 1733442000 | 5.82 | 0.03 | 0.52 | 5.8 | 5.84 | 5.8 | 568164 |
| 1733355600 | 5.79 | -0.03 | -0.52 | 5.8099999 | 5.8099999 | 5.765 | 450068 |
| 1733269200 | 5.82 | 0.03 | 0.52 | 5.8383 | 5.8383 | 5.79 | 388078 |
| 1733182800 | 5.79 | 0 | 0.00 | 5.795 | 5.8 | 5.76 | 515778 |
| 1732917840 | 5.79 | 0.02 | 0.35 | 5.8072 | 5.8072 | 5.75 | 203261 |
| 1732750800 | 5.7699999 | 0 | 0.00 | 5.78 | 5.8099999 | 5.76 | 720521 |
| 1732664400 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.7699999 | 5.71 | 473698 |
| 1732578000 | 5.75 | 0.06 | 1.05 | 5.72 | 5.78 | 5.72 | 748410 |
| 1732318800 | 5.69 | 0.07 | 1.25 | 5.61 | 5.7 | 5.61 | 473866 |
| 1732232400 | 5.62 | 0.06 | 1.08 | 5.5875 | 5.63 | 5.57 | 501636 |
| 1732146000 | 5.5599999 | 0 | 0.00 | 5.58 | 5.59 | 5.53 | 493563 |
| 1732059600 | 5.5599999 | 0 | 0.00 | 5.5199999 | 5.5599999 | 5.51 | 345191 |
| 1731973200 | 5.5599999 | 0.05 | 0.91 | 5.49 | 5.572965 | 5.48 | 415453 |
| 1731714000 | 5.51 | 0 | 0.00 | 5.515 | 5.53 | 5.48 | 566798 |
| 1731627600 | 5.51 | -0.07 | -1.25 | 5.59 | 5.59 | 5.5 | 405312 |
| 1731541200 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5500999 | 314325 |
| 1731454800 | 5.57 | -0.05 | -0.89 | 5.615 | 5.63 | 5.5505 | 405880 |
| 1731368400 | 5.62 | 0.04 | 0.72 | 5.585 | 5.62 | 5.585 | 643339 |
| 1731109200 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.55 | 418933 |
| 1731022800 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.59 | 5.545 | 712336 |
| 1730936400 | 5.55 | 0.11 | 2.02 | 5.54 | 5.6 | 5.5301 | 1110029 |
| 1730850000 | 5.44 | 0.08 | 1.49 | 5.38 | 5.44 | 5.37 | 350216 |
| 1730763600 | 5.36 | -0.02 | -0.37 | 5.4 | 5.4 | 5.33 | 924231 |
| 1730500800 | 5.38 | 0.01 | 0.19 | 5.41 | 5.43 | 5.36 | 827891 |
| 1730414400 | 5.37 | -0.07 | -1.29 | 5.4311 | 5.44 | 5.37 | 675441 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.4349999 | 5.455 | 5.42 | 313458 |
| 1730241600 | 5.42 | 0.01 | 0.18 | 5.405 | 5.42 | 5.3601 | 267549 |
| 1730155200 | 5.41 | 0.02 | 0.37 | 5.405 | 5.42 | 5.4 | 198561 |
| 1729896000 | 5.39 | -0.04 | -0.74 | 5.46 | 5.49 | 5.38 | 532176 |
| 1729809600 | 5.43 | 0.03 | 0.56 | 5.445 | 5.45 | 5.3713 | 395841 |
| 1729723200 | 5.4 | -0.06 | -1.10 | 5.45 | 5.48 | 5.4 | 385352 |
| 1729636800 | 5.46 | -0.03 | -0.55 | 5.455 | 5.476 | 5.44 | 376523 |
| 1729550400 | 5.49 | -0.01 | -0.18 | 5.5 | 5.51 | 5.4403 | 735583 |
| 1729291200 | 5.5 | 0.06 | 1.10 | 5.47 | 5.5 | 5.43 | 563830 |
| 1729204800 | 5.44 | -0.03 | -0.55 | 5.49 | 5.5 | 5.43 | 338858 |
| 1729118400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.4894999 | 5.45 | 350378 |
| 1729032000 | 5.46 | -0.01 | -0.18 | 5.48 | 5.48 | 5.43 | 475160 |
| 1728945600 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.43 | 360422 |
| 1728686400 | 5.44 | 0.04 | 0.74 | 5.4 | 5.47 | 5.4 | 403953 |
| 1728600000 | 5.4 | -0.03 | -0.55 | 5.43 | 5.43 | 5.38 | 307540 |
| 1728513600 | 5.43 | 0.04 | 0.74 | 5.39 | 5.43 | 5.38 | 473567 |
| 1728427200 | 5.39 | 0.01 | 0.19 | 5.405 | 5.41 | 5.37 | 546195 |
| 1728340800 | 5.38 | -0.06 | -1.10 | 5.42 | 5.42 | 5.35 | 419427 |
| 1728081600 | 5.44 | 0.06 | 1.12 | 5.44 | 5.44 | 5.4 | 297312 |
| 1727995200 | 5.38 | -0.09 | -1.65 | 5.47 | 5.47 | 5.37 | 577234 |
| 1727908800 | 5.47 | 0.01 | 0.18 | 5.45 | 5.47 | 5.43 | 289713 |
| 1727822400 | 5.46 | -0.03 | -0.55 | 5.5 | 5.5 | 5.42 | 572996 |
| 1727735520 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.43 | 713483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
