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 | 0.08 | 1.39616055846 | 5.73 | 5.8 | 5.72 | 36841 | 5.75960569 | CS |
| 4 | 0.4 | 7.39371534196 | 5.41 | 5.8 | 5.19 | 50472 | 5.48559211 | CS |
| 12 | -0.05 | -0.853242320819 | 5.86 | 5.95 | 5.19 | 36851 | 5.62528029 | CS |
| 26 | 0.21 | 3.75 | 5.6 | 6.16 | 5.19 | 38052 | 5.75104232 | CS |
| 52 | 0.79 | 15.7370517928 | 5.02 | 6.16 | 4.79 | 40281 | 5.49121828 | CS |
| 156 | 0.7 | 13.698630137 | 5.11 | 6.16 | 4.12 | 49796 | 5.1458591 | CS |
| 260 | -0.34 | -5.52845528455 | 6.15 | 6.16 | 2.28 | 65380 | 5.0849614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 5.8099999 | 0.05 | 0.85 | 5.8099999 | 5.86 | 5.7816 | 35957 |
| 1737675600 | 5.761 | 0 | 0.00 | 5.761 | 5.761 | 5.761 | 0 |
| 1737589200 | 5.761 | 0.03 | 0.54 | 5.76 | 5.79 | 5.75 | 41380 |
| 1737502800 | 5.73 | -0.05 | -0.87 | 5.7699999 | 5.8 | 5.73 | 29356 |
| 1737157200 | 5.78 | 0.06 | 1.05 | 5.73 | 5.78 | 5.72 | 39786 |
| 1737070800 | 5.72 | -0.02 | -0.34 | 5.72 | 5.73 | 5.695 | 22309 |
| 1736984400 | 5.7397 | 0.13 | 2.31 | 5.69 | 5.75 | 5.668 | 33745 |
| 1736898000 | 5.61 | -0.01 | -0.18 | 5.6 | 5.6364 | 5.595 | 56709 |
| 1736811600 | 5.62 | 0.07 | 1.26 | 5.58 | 5.6437 | 5.58 | 30813 |
| 1736552400 | 5.55 | 0.06 | 1.09 | 5.53 | 5.59 | 5.5 | 68728 |
| 1736379600 | 5.49 | -0.01 | -0.18 | 5.53 | 5.53 | 5.47 | 23687 |
| 1736293200 | 5.5 | 0.05 | 0.92 | 5.47 | 5.55 | 5.47 | 27970 |
| 1736206800 | 5.45 | 0.05 | 0.93 | 5.43 | 5.4666 | 5.4 | 101325 |
| 1735947600 | 5.4 | 0.03 | 0.56 | 5.42 | 5.4599 | 5.36 | 65692 |
| 1735861200 | 5.37 | 0.08 | 1.51 | 5.33 | 5.4006999 | 5.33 | 34526 |
| 1735688400 | 5.29 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 40670 |
| 1735602000 | 5.26 | -0.03 | -0.57 | 5.32 | 5.3674 | 5.2 | 57209 |
| 1735342800 | 5.29 | -0.13 | -2.40 | 5.41 | 5.41 | 5.19 | 133639 |
| 1735256400 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5 | 5.37 | 43502 |
| 1735077840 | 5.41 | 0.04 | 0.74 | 5.4 | 5.44 | 5.3901 | 8055 |
| 1734997200 | 5.37 | -0.06 | -1.10 | 5.44 | 5.45 | 5.37 | 38852 |
| 1734738000 | 5.43 | 0.05 | 0.93 | 5.34 | 5.4543 | 5.34 | 28646 |
| 1734651600 | 5.38 | -0.06 | -1.10 | 5.46 | 5.5213 | 5.36 | 23410 |
| 1734565200 | 5.44 | -0.09 | -1.68 | 5.53 | 5.5599999 | 5.44 | 19742 |
| 1734478800 | 5.533 | -0.23 | -3.94 | 5.75 | 5.75 | 5.5199999 | 45697 |
| 1734392400 | 5.76 | -0.09 | -1.54 | 5.84 | 5.8456 | 5.73 | 26269 |
| 1734133200 | 5.85 | -0.02 | -0.34 | 5.84 | 5.87 | 5.83 | 13690 |
| 1734046800 | 5.87 | -0.03 | -0.51 | 5.91 | 5.92 | 5.85 | 21998 |
| 1733960400 | 5.9 | 0.03 | 0.51 | 5.89 | 5.9 | 5.8284 | 17658 |
| 1733874000 | 5.87 | 0.04 | 0.69 | 5.88 | 5.89 | 5.87 | 51091 |
| 1733787600 | 5.83 | 0 | 0.00 | 5.82 | 5.87 | 5.7811 | 36069 |
| 1733528400 | 5.83 | 0.08 | 1.39 | 5.78 | 5.8488 | 5.7699999 | 19229 |
| 1733442000 | 5.75 | -0.07 | -1.20 | 5.83 | 5.87 | 5.7301 | 21540 |
| 1733355600 | 5.82 | 0 | 0.00 | 5.85 | 5.85 | 5.792 | 18834 |
| 1733269200 | 5.82 | -0.01 | -0.17 | 5.86 | 5.8627 | 5.82 | 18619 |
| 1733182800 | 5.83 | -0.07 | -1.19 | 5.93 | 5.93 | 5.8 | 31835 |
| 1732917840 | 5.9 | 0.08 | 1.37 | 5.8099999 | 5.9 | 5.8000999 | 6812 |
| 1732750800 | 5.82 | 0 | 0.00 | 5.85 | 5.85 | 5.8000999 | 9286 |
| 1732664400 | 5.82 | -0.01 | -0.17 | 5.79 | 5.8865999 | 5.76 | 8482 |
| 1732578000 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.84 | 5.8000999 | 22639 |
| 1732318800 | 5.82 | 0.07 | 1.22 | 5.76 | 5.83 | 5.76 | 26375 |
| 1732232400 | 5.75 | 0.03 | 0.52 | 5.75 | 5.805 | 5.74 | 29119 |
| 1732146000 | 5.72 | 0.02 | 0.35 | 5.73 | 5.73 | 5.69 | 20184 |
| 1732059600 | 5.7 | -0.02 | -0.30 | 5.74 | 5.75 | 5.67 | 28501 |
| 1731973200 | 5.717 | 0.08 | 1.37 | 5.65 | 5.7699999 | 5.65 | 50707 |
| 1731714000 | 5.64 | 0.08 | 1.44 | 5.59 | 5.6499 | 5.5599999 | 53362 |
| 1731627600 | 5.5599999 | -0.06 | -1.07 | 5.57 | 5.580392 | 5.5419 | 28221 |
| 1731541200 | 5.62 | -0.02 | -0.35 | 5.67 | 5.67 | 5.6001 | 38130 |
| 1731454800 | 5.64 | -0.13 | -2.25 | 5.7 | 5.79 | 5.6201 | 33740 |
| 1731368400 | 5.7699999 | -0.06 | -0.94 | 5.82 | 5.87 | 5.73 | 46101 |
| 1731109200 | 5.825 | 0 | 0.09 | 5.8 | 5.8571 | 5.8 | 21101 |
| 1731022800 | 5.82 | -0.1 | -1.69 | 5.86 | 5.91 | 5.82 | 87209 |
| 1730936400 | 5.92 | 0.07 | 1.20 | 5.84 | 5.95 | 5.83 | 58157 |
| 1730850000 | 5.85 | 0.01 | 0.17 | 5.87 | 5.89 | 5.82 | 40918 |
| 1730763600 | 5.84 | 0.07 | 1.21 | 5.83 | 5.86 | 5.79 | 24837 |
| 1730500800 | 5.7699999 | -0.07 | -1.20 | 5.86 | 5.92 | 5.76 | 63766 |
| 1730414400 | 5.84 | -0.07 | -1.18 | 5.86 | 5.91 | 5.8099999 | 20268 |
| 1730328000 | 5.91 | 0.05 | 0.85 | 5.88 | 5.9197 | 5.85 | 31144 |
| 1730241600 | 5.86 | -0.04 | -0.68 | 5.89 | 5.94 | 5.86 | 24064 |
| 1730155200 | 5.9001 | 0 | 0.00 | 5.92 | 5.95 | 5.89 | 21525 |
| 1729896000 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9589 | 5.9 | 21724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
