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 | -0.1173 | -2.20903954802 | 5.31 | 5.37 | 5.05 | 7774465 | 5.18868517 | CS |
| 4 | -0.2773 | -5.06946983547 | 5.47 | 5.92 | 5.05 | 6593446 | 5.4146103 | CS |
| 12 | -0.0273 | -0.522988505747 | 5.22 | 6.37 | 4.44 | 7976147 | 5.36112342 | CS |
| 26 | 1.4827 | 39.9649595687 | 3.71 | 6.37 | 3.47 | 8418221 | 4.90927474 | CS |
| 52 | 2.5127 | 93.7574626866 | 2.68 | 6.37 | 2.23 | 8696928 | 4.09380317 | CS |
| 156 | 2.1227 | 69.1433224756 | 3.07 | 6.37 | 0.9201 | 6728964 | 3.10018211 | CS |
| 260 | 1.9127 | 58.3140243902 | 3.28 | 6.37 | 0.9201 | 6307785 | 3.15415929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.2 | 0.11 | 2.16 | 5.12 | 5.35 | 5.12 | 8137328 |
| 1734651600 | 5.09 | 0.01 | 0.20 | 5.14 | 5.2 | 5.05 | 5790211 |
| 1734565200 | 5.08 | -0.23 | -4.33 | 5.235 | 5.33 | 5.07 | 11073205 |
| 1734478800 | 5.3099999 | 0 | 0.00 | 5.17 | 5.34 | 5.16 | 7301354 |
| 1734392400 | 5.3099999 | -0.03 | -0.56 | 5.3099999 | 5.37 | 5.24 | 6570227 |
| 1734133200 | 5.34 | -0.22 | -3.96 | 5.51 | 5.53 | 5.29 | 5674363 |
| 1734046800 | 5.5599999 | -0.36 | -6.08 | 5.75 | 5.761 | 5.5199999 | 6476851 |
| 1733960400 | 5.92 | 0.29 | 5.15 | 5.66 | 5.92 | 5.61 | 5730959 |
| 1733874000 | 5.63 | 0.09 | 1.62 | 5.61 | 5.68 | 5.5599999 | 5574172 |
| 1733787600 | 5.54 | 0.19 | 3.55 | 5.605 | 5.76 | 5.51 | 9874111 |
| 1733528400 | 5.35 | -0.24 | -4.29 | 5.54 | 5.555 | 5.2699999 | 7560753 |
| 1733442000 | 5.59 | -0.08 | -1.41 | 5.69 | 5.73 | 5.55 | 3892184 |
| 1733355600 | 5.67 | -0.05 | -0.87 | 5.73 | 5.76 | 5.62 | 6015821 |
| 1733269200 | 5.72 | 0.29 | 5.34 | 5.57 | 5.7699999 | 5.54 | 6235875 |
| 1733182800 | 5.43 | -0.07 | -1.27 | 5.5 | 5.53 | 5.37 | 6968736 |
| 1732917840 | 5.5 | 0.11 | 2.04 | 5.47 | 5.5199999 | 5.41 | 2945670 |
| 1732750800 | 5.39 | 0.02 | 0.37 | 5.43 | 5.5199999 | 5.36 | 6263820 |
| 1732664400 | 5.37 | 0.04 | 0.75 | 5.32 | 5.38 | 5.2699999 | 5132794 |
| 1732578000 | 5.33 | -0.37 | -6.49 | 5.47 | 5.48 | 5.28 | 8057040 |
| 1732318800 | 5.7 | 0 | 0.00 | 5.6688 | 5.74 | 5.63 | 6113325 |
| 1732232400 | 5.7 | 0.13 | 2.33 | 5.66 | 5.72 | 5.55 | 4795572 |
| 1732146000 | 5.57 | 0.03 | 0.54 | 5.5199999 | 5.64 | 5.47 | 5653113 |
| 1732059600 | 5.54 | 0.24 | 4.53 | 5.35 | 5.5599999 | 5.3017 | 7448887 |
| 1731973200 | 5.3 | 0.36 | 7.29 | 5.16 | 5.39 | 5.13 | 10989189 |
| 1731714000 | 4.94 | -0.04 | -0.80 | 5.05 | 5.055 | 4.93 | 4770163 |
| 1731627600 | 4.98 | 0 | 0.00 | 4.97 | 5.035 | 4.92 | 8322874 |
| 1731541200 | 4.98 | -0.05 | -0.99 | 5.12 | 5.12 | 4.975 | 7145438 |
| 1731454800 | 5.03 | -0.19 | -3.64 | 5.14 | 5.18 | 4.96 | 7851437 |
| 1731368400 | 5.22 | -0.47 | -8.26 | 5.37 | 5.45 | 5.04 | 10257923 |
| 1731109200 | 5.69 | 0.37 | 6.95 | 5.48 | 5.88 | 5.44 | 11754540 |
| 1731022800 | 5.32 | 0.14 | 2.70 | 5.25 | 5.34 | 5.18 | 8824241 |
| 1730936400 | 5.18 | -0.15 | -2.81 | 5.09 | 5.28 | 4.99 | 8959934 |
| 1730850000 | 5.33 | 0.04 | 0.76 | 5.36 | 5.42 | 5.2601 | 5971120 |
| 1730763600 | 5.29 | -0.11 | -2.04 | 5.45 | 5.49 | 5.2699999 | 5423444 |
| 1730500800 | 5.4 | -0.14 | -2.53 | 5.6 | 5.62 | 5.385 | 6587847 |
| 1730414400 | 5.54 | -0.15 | -2.64 | 5.61 | 5.61 | 5.4101 | 8080124 |
| 1730328000 | 5.69 | -0.08 | -1.39 | 5.64 | 5.75 | 5.57 | 6509029 |
| 1730241600 | 5.7699999 | 0.12 | 2.12 | 5.68 | 5.78 | 5.5913 | 6084747 |
| 1730155200 | 5.65 | -0.12 | -2.08 | 5.76 | 5.76 | 5.6 | 4772562 |
| 1729896000 | 5.7699999 | -0.22 | -3.67 | 5.95 | 5.96 | 5.755 | 6500914 |
| 1729809600 | 5.99 | 0.06 | 1.01 | 6.01 | 6.04 | 5.8 | 8464257 |
| 1729723200 | 5.93 | -0.18 | -2.95 | 5.99 | 6.01 | 5.78 | 10665434 |
| 1729636800 | 6.11 | -0.04 | -0.65 | 6.28 | 6.37 | 6.08 | 9976676 |
| 1729550400 | 6.15 | 0.18 | 3.02 | 5.98 | 6.2699999 | 5.96 | 15836541 |
| 1729291200 | 5.97 | 0.86 | 16.83 | 5.24 | 6.035 | 5.21 | 24026462 |
| 1729204800 | 5.11 | 0.03 | 0.59 | 5.1 | 5.175 | 5.0434 | 8519637 |
| 1729118400 | 5.08 | 0.16 | 3.25 | 5.01 | 5.15 | 4.99 | 10031276 |
| 1729032000 | 4.92 | 0.15 | 3.14 | 4.75 | 4.92 | 4.745 | 7302873 |
| 1728945600 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.78 | 4.644 | 5896744 |
| 1728686400 | 4.83 | -0.02 | -0.41 | 4.94 | 5.015 | 4.765 | 9032004 |
| 1728600000 | 4.85 | 0.3 | 6.59 | 4.67 | 4.906 | 4.67 | 9770659 |
| 1728513600 | 4.55 | -0.03 | -0.66 | 4.55 | 4.57 | 4.44 | 5445990 |
| 1728427200 | 4.58 | 0.04 | 0.88 | 4.63 | 4.63 | 4.49 | 7576033 |
| 1728340800 | 4.54 | -0.5 | -9.92 | 4.83 | 4.84 | 4.5199999 | 24280517 |
| 1728081600 | 5.04 | -0.1 | -1.95 | 5.13 | 5.1851 | 5.01 | 8616705 |
| 1727995200 | 5.14 | -0.18 | -3.38 | 5.215 | 5.235 | 5.07 | 10862174 |
| 1727908800 | 5.32 | -0.02 | -0.37 | 5.308 | 5.37 | 5.255 | 4450882 |
| 1727822400 | 5.34 | 0.11 | 2.10 | 5.35 | 5.41 | 5.2617 | 6145432 |
| 1727735520 | 5.23 | -0.05 | -0.95 | 5.22 | 5.2699999 | 5.16 | 5600459 |
| 1727476800 | 5.28 | -0.24 | -4.35 | 5.46 | 5.5199999 | 5.2101 | 7877739 |
| 1727390400 | 5.5199999 | 0.02 | 0.36 | 5.5199999 | 5.6 | 5.5009 | 14491455 |
| 1727304000 | 5.5 | 0.03 | 0.55 | 5.44 | 5.5793 | 5.42 | 9280567 |
| 1727217600 | 5.47 | 0.08 | 1.48 | 5.45 | 5.55 | 5.38 | 7334982 |
| 1727131200 | 5.39 | -0.09 | -1.64 | 5.5 | 5.58 | 5.37 | 6409824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
