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 | 0.54844606947 | 5.47 | 5.815 | 5.385 | 734649 | 5.59027255 | CS |
| 4 | 0.72 | 15.0627615063 | 4.78 | 5.815 | 4.51 | 646123 | 5.3113933 | CS |
| 12 | 0.68 | 14.1078838174 | 4.82 | 5.815 | 4.095 | 645903 | 4.85361397 | CS |
| 26 | 0.9 | 19.5652173913 | 4.6 | 5.83 | 3.91 | 745345 | 4.76246432 | CS |
| 52 | -1.5 | -21.4285714286 | 7 | 7.27 | 3.91 | 994331 | 5.29515273 | CS |
| 156 | 0.06 | 1.10294117647 | 5.44 | 10.47 | 3.505 | 843407 | 6.17067904 | CS |
| 260 | -10.48 | -65.5819774718 | 15.98 | 17.81 | 1.52 | 943971 | 5.94905395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 5.5 | -0.06 | -1.08 | 5.63 | 5.634 | 5.46 | 291071 |
| 1732750800 | 5.5599999 | 0.07 | 1.28 | 5.5 | 5.68 | 5.5 | 421111 |
| 1732664400 | 5.49 | -0.02 | -0.36 | 5.53 | 5.545 | 5.385 | 567536 |
| 1732578000 | 5.51 | -0.21 | -3.67 | 5.79 | 5.79 | 5.46 | 847869 |
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.465 | 5.735 | 5.445 | 1062769 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.45 | 5.53 | 5.39 | 467128 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.38 | 5.41 | 5.235 | 621496 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.26 | 5.37 | 5.2443 | 771781 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.38 | 5.455 | 5.3271 | 328422 |
| 1731714000 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.4499 | 5.2 | 456108 |
| 1731627600 | 5.37 | 0.13 | 2.48 | 5.3099999 | 5.38 | 5.195 | 436709 |
| 1731541200 | 5.24 | -0.16 | -2.96 | 5.35 | 5.38 | 5.2070999 | 661701 |
| 1731454800 | 5.4 | -0.1 | -1.82 | 5.45 | 5.64 | 5.4 | 450387 |
| 1731368400 | 5.5 | 0.25 | 4.76 | 5.28 | 5.5 | 5.255 | 995334 |
| 1731109200 | 5.25 | -0.05 | -0.94 | 5.255 | 5.37 | 5.215 | 577386 |
| 1731022800 | 5.3 | -0.02 | -0.38 | 5.29 | 5.41 | 5.24 | 609304 |
| 1730936400 | 5.32 | 0.38 | 7.69 | 5.23 | 5.4089 | 5.16 | 1006236 |
| 1730850000 | 4.94 | 0.22 | 4.66 | 4.69 | 4.95 | 4.69 | 547213 |
| 1730763600 | 4.72 | 0.19 | 4.19 | 4.6 | 4.79 | 4.565 | 567215 |
| 1730500800 | 4.53 | -0.2 | -4.23 | 4.78 | 4.78 | 4.51 | 705228 |
| 1730414400 | 4.73 | 0.09 | 1.94 | 4.72 | 4.765 | 4.575 | 776049 |
| 1730328000 | 4.64 | 0.46 | 11.00 | 4.67 | 4.8075 | 4.49 | 1358475 |
| 1730241600 | 4.18 | -0.17 | -3.91 | 4.335 | 4.335 | 4.12 | 723217 |
| 1730155200 | 4.35 | 0.04 | 0.93 | 4.2699999 | 4.365 | 4.25 | 446667 |
| 1729896000 | 4.3099999 | 0.13 | 3.11 | 4.25 | 4.366 | 4.21 | 496402 |
| 1729809600 | 4.18 | -0.05 | -1.18 | 4.25 | 4.255 | 4.095 | 538761 |
| 1729723200 | 4.23 | -0.07 | -1.63 | 4.295 | 4.37 | 4.174 | 634947 |
| 1729636800 | 4.3 | 0 | 0.00 | 4.335 | 4.36 | 4.245 | 858052 |
| 1729550400 | 4.3 | -0.07 | -1.60 | 4.43 | 4.4799 | 4.18 | 990602 |
| 1729291200 | 4.37 | -0.24 | -5.21 | 4.61 | 4.63 | 4.36 | 641920 |
| 1729204800 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.5 | 380278 |
| 1729118400 | 4.68 | 0.08 | 1.74 | 4.67 | 4.7 | 4.62 | 425384 |
| 1729032000 | 4.6 | -0.21 | -4.37 | 4.65 | 4.68 | 4.58 | 588917 |
| 1728945600 | 4.8099999 | -0.09 | -1.84 | 4.83 | 4.845 | 4.75 | 417273 |
| 1728686400 | 4.9 | 0.05 | 1.03 | 4.74 | 4.905 | 4.74 | 625439 |
| 1728600000 | 4.85 | 0.04 | 0.83 | 4.8 | 4.905 | 4.755 | 407635 |
| 1728513600 | 4.8099999 | -0.2 | -3.99 | 4.93 | 4.98 | 4.8099999 | 472495 |
| 1728427200 | 5.01 | -0.15 | -2.91 | 4.9913999 | 5.0599999 | 4.95 | 714433 |
| 1728340800 | 5.16 | 0.05 | 0.98 | 5.11 | 5.215 | 5.105 | 525406 |
| 1728081600 | 5.11 | 0.11 | 2.20 | 5.05 | 5.23 | 5.025 | 712406 |
| 1727995200 | 5 | 0.25 | 5.26 | 4.7699999 | 5.01 | 4.745 | 567978 |
| 1727908800 | 4.75 | 0.11 | 2.37 | 4.6987 | 4.7699999 | 4.62 | 860444 |
| 1727822400 | 4.64 | 0.04 | 0.87 | 4.55 | 4.6999 | 4.55 | 653529 |
| 1727735520 | 4.6 | 0.02 | 0.44 | 4.57 | 4.675 | 4.54 | 509184 |
| 1727476800 | 4.58 | 0.12 | 2.69 | 4.5199999 | 4.63 | 4.5028 | 709373 |
| 1727390400 | 4.46 | -0.14 | -3.04 | 4.51 | 4.525 | 4.405 | 641346 |
| 1727304000 | 4.6 | -0.21 | -4.37 | 4.8099999 | 4.8099999 | 4.58 | 435057 |
| 1727217600 | 4.8099999 | -0.01 | -0.21 | 4.92 | 4.9349999 | 4.79 | 496450 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.89 | 4.96 | 4.79 | 413096 |
| 1726872000 | 4.82 | -0.11 | -2.23 | 4.86 | 4.8949999 | 4.7964 | 1193202 |
| 1726785600 | 4.93 | 0.11 | 2.28 | 4.94 | 4.98 | 4.84 | 426959 |
| 1726699200 | 4.82 | -0.11 | -2.23 | 4.92 | 5.0199999 | 4.82 | 515690 |
| 1726612800 | 4.93 | 0.26 | 5.57 | 4.765 | 4.94 | 4.715 | 578857 |
| 1726526400 | 4.67 | 0.09 | 1.97 | 4.64 | 4.68 | 4.55 | 470437 |
| 1726267200 | 4.58 | 0.1 | 2.23 | 4.5599999 | 4.615 | 4.49 | 541426 |
| 1726180800 | 4.48 | 0.03 | 0.67 | 4.51 | 4.58 | 4.44 | 617664 |
| 1726094400 | 4.45 | -0.03 | -0.67 | 4.47 | 4.475 | 4.33 | 606357 |
| 1726008000 | 4.48 | -0.13 | -2.82 | 4.62 | 4.63 | 4.42 | 820180 |
| 1725921600 | 4.61 | -0.04 | -0.86 | 4.64 | 4.69 | 4.6 | 638435 |
| 1725662400 | 4.65 | -0.17 | -3.53 | 4.86 | 4.8949999 | 4.63 | 1034785 |
| 1725576000 | 4.82 | -0.04 | -0.82 | 4.87 | 4.88 | 4.79 | 669931 |
| 1725489600 | 4.86 | -0.03 | -0.61 | 4.89 | 4.995 | 4.85 | 604670 |
| 1725403200 | 4.89 | -0.4 | -7.56 | 5.17 | 5.17 | 4.86 | 840505 |
| 1725057600 | 5.29 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.2 | 396555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
