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 | -0.11 | -1.89003436426 | 5.82 | 5.82 | 5.61 | 281341 | 5.68473924 | CS |
| 4 | -0.26 | -4.35510887772 | 5.97 | 5.975 | 5.55 | 251455 | 5.76630971 | CS |
| 12 | 0.02 | 0.351493848858 | 5.69 | 6.08 | 5.54 | 228975 | 5.76466199 | CS |
| 26 | 0.36 | 6.72897196262 | 5.35 | 6.08 | 4.98 | 251575 | 5.56536163 | CS |
| 52 | 0.52 | 10.0192678227 | 5.19 | 6.08 | 4.97 | 254744 | 5.43598536 | CS |
| 156 | -3.29 | -36.5555555556 | 9 | 9.09 | 4.47 | 228689 | 5.66731588 | CS |
| 260 | -0.71 | -11.0591900312 | 6.42 | 10.2 | 3.9 | 227145 | 6.450373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.71 | 0.09 | 1.60 | 5.655 | 5.7199 | 5.65 | 182357 |
| 1735861200 | 5.62 | -0.03 | -0.53 | 5.6999 | 5.7 | 5.61 | 232597 |
| 1735688400 | 5.65 | -0.06 | -1.05 | 5.71 | 5.75 | 5.64 | 269327 |
| 1735602000 | 5.71 | -0.04 | -0.70 | 5.7008 | 5.72 | 5.62 | 361333 |
| 1735342800 | 5.75 | -0.08 | -1.37 | 5.805 | 5.805 | 5.71 | 232673 |
| 1735256400 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.86 | 5.8 | 255030 |
| 1735077840 | 5.82 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.7001 | 136170 |
| 1734997200 | 5.76 | 0.06 | 1.05 | 5.7 | 5.76 | 5.67 | 242379 |
| 1734738000 | 5.7 | 0.09 | 1.60 | 5.5599999 | 5.75 | 5.5599999 | 253299 |
| 1734651600 | 5.61 | -0.04 | -0.71 | 5.69 | 5.715 | 5.605 | 293303 |
| 1734565200 | 5.65 | -0.2 | -3.42 | 5.8307 | 5.872 | 5.65 | 348680 |
| 1734478800 | 5.85 | 0.01 | 0.17 | 5.8256 | 5.86 | 5.8 | 262797 |
| 1734392400 | 5.84 | 0.01 | 0.17 | 5.8439 | 5.86 | 5.83 | 250578 |
| 1734133200 | 5.83 | -0.02 | -0.34 | 5.84 | 5.8663 | 5.82 | 236073 |
| 1734046800 | 5.85 | -0.06 | -1.02 | 5.8859 | 5.92 | 5.85 | 355199 |
| 1733960400 | 5.91 | 0.06 | 1.03 | 5.88 | 5.93 | 5.88 | 185416 |
| 1733874000 | 5.85 | -0.03 | -0.51 | 5.8846999 | 5.9071619 | 5.85 | 153646 |
| 1733787600 | 5.88 | -0.08 | -1.34 | 5.97 | 5.97 | 5.88 | 182589 |
| 1733528400 | 5.96 | -0.02 | -0.33 | 5.97 | 5.975 | 5.95 | 125502 |
| 1733442000 | 5.98 | 0.03 | 0.50 | 5.95 | 5.98 | 5.95 | 201899 |
| 1733355600 | 5.95 | 0.06 | 1.02 | 5.8938 | 5.96 | 5.8938 | 166036 |
| 1733269200 | 5.89 | 0.01 | 0.17 | 5.87 | 5.9 | 5.86 | 198977 |
| 1733182800 | 5.88 | 0.01 | 0.17 | 5.88 | 5.89 | 5.84 | 286280 |
| 1732917840 | 5.87 | 0.03 | 0.51 | 5.855 | 5.89 | 5.84 | 106967 |
| 1732750800 | 5.84 | -0.01 | -0.17 | 5.855 | 5.87 | 5.83 | 306864 |
| 1732664400 | 5.85 | 0 | 0.00 | 5.85 | 5.8593 | 5.82 | 170386 |
| 1732578000 | 5.85 | 0.06 | 1.04 | 5.83 | 5.875 | 5.8134 | 267172 |
| 1732318800 | 5.79 | 0.06 | 1.05 | 5.7497 | 5.8 | 5.7434 | 229343 |
| 1732232400 | 5.73 | 0.05 | 0.88 | 5.7411 | 5.745 | 5.67 | 262285 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.68 | 5.68 | 5.61 | 341071 |
| 1732059600 | 5.66 | 0 | 0.00 | 5.62 | 5.67 | 5.6 | 214773 |
| 1731973200 | 5.66 | -0.01 | -0.18 | 5.665 | 5.6849999 | 5.615 | 211732 |
| 1731714000 | 5.67 | -0.22 | -3.74 | 5.75 | 5.75 | 5.635 | 81104 |
| 1731627600 | 5.89 | -0.08 | -1.34 | 5.99 | 5.99 | 5.8601 | 206363 |
| 1731541200 | 5.97 | -0.01 | -0.17 | 5.9891 | 6.025 | 5.95 | 126955 |
| 1731454800 | 5.98 | -0.09 | -1.48 | 6.07 | 6.07 | 5.9425 | 173012 |
| 1731368400 | 6.07 | 0.07 | 1.17 | 6.07 | 6.08 | 6.0199999 | 172898 |
| 1731109200 | 6 | 0.05 | 0.84 | 5.97 | 6.015 | 5.96 | 187291 |
| 1731022800 | 5.95 | 0.12 | 2.06 | 5.84 | 5.955 | 5.84 | 205798 |
| 1730936400 | 5.83 | 0.16 | 2.82 | 5.8219 | 5.8445 | 5.7873 | 222647 |
| 1730850000 | 5.67 | 0.07 | 1.25 | 5.62 | 5.67 | 5.62 | 153126 |
| 1730763600 | 5.6 | 0.03 | 0.54 | 5.58 | 5.6099 | 5.55 | 210765 |
| 1730500800 | 5.57 | 0.01 | 0.18 | 5.6 | 5.63 | 5.54 | 234629 |
| 1730414400 | 5.5599999 | -0.19 | -3.30 | 5.715 | 5.7345 | 5.5599999 | 257766 |
| 1730328000 | 5.75 | 0.08 | 1.41 | 5.68 | 5.75 | 5.67 | 165644 |
| 1730241600 | 5.67 | 0.01 | 0.18 | 5.6403 | 5.68 | 5.6403 | 117990 |
| 1730155200 | 5.66 | 0.03 | 0.53 | 5.6699 | 5.6888 | 5.64 | 131016 |
| 1729896000 | 5.63 | 0.03 | 0.54 | 5.61 | 5.6875 | 5.61 | 207474 |
| 1729809600 | 5.6 | 0.02 | 0.36 | 5.6 | 5.65 | 5.5801 | 75717 |
| 1729723200 | 5.58 | -0.09 | -1.59 | 5.68 | 5.7 | 5.57 | 236102 |
| 1729636800 | 5.67 | -0.07 | -1.22 | 5.7302 | 5.74 | 5.6322 | 335949 |
| 1729550400 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 221104 |
| 1729291200 | 5.75 | 0.04 | 0.70 | 5.74 | 5.75 | 5.73 | 268847 |
| 1729204800 | 5.71 | 0 | 0.00 | 5.74 | 5.74 | 5.7 | 234749 |
| 1729118400 | 5.71 | 0.02 | 0.35 | 5.73 | 5.7499 | 5.7 | 265465 |
| 1729032000 | 5.69 | -0.02 | -0.35 | 5.72 | 5.745 | 5.68 | 192944 |
| 1728945600 | 5.71 | 0.01 | 0.18 | 5.75 | 5.75 | 5.66 | 293716 |
| 1728686400 | 5.7 | 0.02 | 0.35 | 5.69 | 5.7199 | 5.6701 | 266742 |
| 1728600000 | 5.68 | 0 | 0.00 | 5.665 | 5.68 | 5.63 | 237678 |
| 1728513600 | 5.68 | 0.06 | 1.07 | 5.64 | 5.68 | 5.63 | 380696 |
| 1728427200 | 5.62 | 0.04 | 0.72 | 5.595 | 5.62 | 5.59 | 436673 |
| 1728340800 | 5.58 | -0.04 | -0.71 | 5.65 | 5.65 | 5.55 | 532553 |
| 1728081600 | 5.62 | 0.07 | 1.26 | 5.6 | 5.62 | 5.57 | 358834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
