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 | -0.03 | -0.491803278689 | 6.1 | 6.24 | 5.905 | 74299 | 6.06531479 | CS |
| 4 | 0.1 | 1.67504187605 | 5.97 | 6.24 | 5.65 | 36210 | 6.00750717 | CS |
| 12 | 0.13 | 2.18855218855 | 5.94 | 6.57 | 5.5001 | 34631 | 6.04450212 | CS |
| 26 | 1.07 | 21.4 | 5 | 6.57 | 4.68 | 26339 | 5.84048747 | CS |
| 52 | -3.02 | -33.2233223322 | 9.09 | 9.81 | 4.68 | 59639 | 5.92043234 | CS |
| 156 | -3.02 | -33.2233223322 | 9.09 | 9.81 | 4.68 | 59639 | 5.92043234 | CS |
| 260 | -3.02 | -33.2233223322 | 9.09 | 9.81 | 4.68 | 59639 | 5.92043234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 6 | -0.09 | -1.48 | 6.08 | 6.15 | 5.98 | 18426 |
| 1718750400 | 6.09 | 0.02 | 0.33 | 6.13 | 6.21 | 6.08 | 98610 |
| 1718664000 | 6.07 | 0.08 | 1.34 | 5.96 | 6.24 | 5.96 | 154224 |
| 1718404800 | 5.99 | -0.02 | -0.33 | 6.1 | 6.1887 | 5.905 | 25935 |
| 1718318400 | 6.01 | 0.2 | 3.44 | 5.9 | 6.179 | 5.875 | 60265 |
| 1718232000 | 5.8099999 | -0.03 | -0.51 | 5.91 | 5.91 | 5.7 | 11077 |
| 1718145600 | 5.84 | 0.06 | 1.04 | 5.83 | 5.84 | 5.775 | 4652 |
| 1718059200 | 5.78 | -0.05 | -0.86 | 5.9 | 5.9 | 5.78 | 4291 |
| 1717800000 | 5.83 | 0.13 | 2.28 | 5.75 | 5.84 | 5.7 | 8030 |
| 1717713600 | 5.7 | 0 | 0.00 | 5.65 | 5.79 | 5.65 | 16494 |
| 1717627200 | 5.7 | -0.14 | -2.40 | 5.9 | 5.9 | 5.68 | 4879 |
| 1717540800 | 5.84 | -0.1 | -1.68 | 5.97 | 5.99 | 5.7699999 | 13051 |
| 1717454400 | 5.94 | -0.07 | -1.16 | 6.0199999 | 6.0199999 | 5.91 | 11822 |
| 1717195200 | 6.01 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.95 | 38742 |
| 1717108800 | 5.98 | -0.04 | -0.66 | 6.05 | 6.05 | 5.98 | 30059 |
| 1717022400 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.05 | 5.94 | 32205 |
| 1716936000 | 6 | 0.02 | 0.33 | 6 | 6.015 | 5.96 | 59832 |
| 1716590400 | 5.98 | 0.03 | 0.50 | 5.97 | 6.09 | 5.95 | 59187 |
| 1716504000 | 5.95 | -0.03 | -0.50 | 6.05 | 6.05 | 5.92 | 3316 |
| 1716417600 | 5.98 | -0.04 | -0.66 | 6.09 | 6.09 | 5.91 | 44755 |
| 1716331200 | 6.0199999 | -0.11 | -1.79 | 6.17 | 6.17 | 5.93 | 55460 |
| 1716244800 | 6.13 | 0.2 | 3.37 | 6.04 | 6.23 | 6.04 | 56609 |
| 1715985600 | 5.93 | -0.1 | -1.66 | 6.05 | 6.05 | 5.93 | 5715 |
| 1715899200 | 6.03 | 0.06 | 1.01 | 6 | 6.155 | 5.9825 | 178595 |
| 1715812800 | 5.97 | 0.08 | 1.36 | 5.96 | 6 | 5.9349999 | 47479 |
| 1715726400 | 5.89 | -0.08 | -1.34 | 6 | 6 | 5.89 | 6990 |
| 1715640000 | 5.97 | -0.01 | -0.17 | 6 | 6.065 | 5.97 | 25995 |
| 1715380800 | 5.98 | 0.1 | 1.70 | 5.96 | 6 | 5.884 | 54448 |
| 1715294400 | 5.88 | 0.01 | 0.17 | 5.87 | 5.98 | 5.83 | 89437 |
| 1715208000 | 5.87 | 0.06 | 1.03 | 5.87 | 5.87 | 5.76 | 15256 |
| 1715121600 | 5.8099999 | -0.09 | -1.53 | 5.73 | 5.93 | 5.73 | 9438 |
| 1715035200 | 5.9 | 0.11 | 1.90 | 5.9 | 5.97 | 5.85 | 53824 |
| 1714776000 | 5.79 | -0.06 | -1.03 | 5.93 | 5.93 | 5.75 | 11762 |
| 1714689600 | 5.85 | 0.1 | 1.74 | 5.87 | 5.89 | 5.74 | 2989 |
| 1714603200 | 5.75 | -0.04 | -0.69 | 5.9 | 5.92 | 5.6835 | 14331 |
| 1714516800 | 5.79 | -0.17 | -2.85 | 6.04 | 6.04 | 5.75 | 4778 |
| 1714430400 | 5.96 | -0.13 | -2.13 | 6.15 | 6.15 | 5.92 | 2938 |
| 1714171200 | 6.09 | 0.29 | 5.00 | 5.89 | 6.09 | 5.75 | 4196 |
| 1714084800 | 5.8 | 0.08 | 1.40 | 5.79 | 5.83 | 5.74 | 2709 |
| 1713998400 | 5.72 | -0.27 | -4.51 | 6.0199999 | 6.0199999 | 5.71 | 6017 |
| 1713912000 | 5.99 | 0.48 | 8.71 | 5.75 | 5.99 | 5.5199999 | 6863 |
| 1713825600 | 5.51 | -0.68 | -10.99 | 6.24 | 6.24 | 5.5001 | 73126 |
| 1713566400 | 6.19 | -0.09 | -1.43 | 6.32 | 6.32 | 6.11 | 10691 |
| 1713480000 | 6.28 | -0.06 | -0.95 | 6.4 | 6.4 | 6.24 | 32317 |
| 1713393600 | 6.34 | 0.02 | 0.32 | 6.37 | 6.4 | 6.28 | 24135 |
| 1713307200 | 6.32 | -0.03 | -0.47 | 6.4 | 6.4 | 6.3 | 2412 |
| 1713220800 | 6.35 | 0.01 | 0.16 | 6.4 | 6.4 | 6.3099999 | 9799 |
| 1712961600 | 6.34 | -0.01 | -0.16 | 6.4 | 6.4 | 6.29 | 7604 |
| 1712875200 | 6.35 | -0.09 | -1.40 | 6.5 | 6.5 | 6.3099999 | 26213 |
| 1712788800 | 6.44 | 0.07 | 1.10 | 6.44 | 6.44 | 6.29 | 30045 |
| 1712702400 | 6.37 | -0.06 | -0.93 | 6.4 | 6.4 | 6.28 | 27533 |
| 1712616000 | 6.43 | -0.07 | -1.08 | 6.57 | 6.57 | 6.28 | 24381 |
| 1712356800 | 6.5 | 0.2 | 3.17 | 6.3 | 6.5599999 | 6.3 | 40991 |
| 1712270400 | 6.3 | 0.08 | 1.29 | 6.21 | 6.41 | 6.21 | 60664 |
| 1712184000 | 6.22 | 0.06 | 0.97 | 6.07 | 6.24 | 6.07 | 70991 |
| 1712097600 | 6.16 | 0.17 | 2.84 | 6 | 6.18 | 6 | 107261 |
| 1712011200 | 5.99 | 0.02 | 0.25 | 5.94 | 6.04 | 5.85 | 70110 |
| 1711665600 | 5.975 | -0.03 | -0.42 | 5.99 | 6.09 | 5.95 | 54873 |
| 1711579200 | 6 | 0.02 | 0.33 | 5.8701 | 6.12 | 5.8701 | 117978 |
| 1711492800 | 5.98 | -0.04 | -0.66 | 6.01 | 6.01 | 5.86 | 36736 |
| 1711406400 | 6.0199999 | 0.06 | 1.01 | 6.03 | 6.11 | 5.7659 | 136223 |
| 1711147200 | 5.96 | -0.04 | -0.67 | 5.96 | 6.0873 | 5.9 | 45774 |
| 1711060800 | 6 | 0.25 | 4.35 | 5.7699999 | 6.17 | 5.7699999 | 75058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
