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 | 0.13 | 1.97568389058 | 6.58 | 6.9 | 6.46 | 136073 | 6.61824912 | CS |
| 4 | 0.51 | 8.22580645161 | 6.2 | 6.9 | 6.15 | 119772 | 6.46943705 | CS |
| 12 | 0.71 | 11.8333333333 | 6 | 6.9 | 5.6677 | 107270 | 6.1763671 | CS |
| 26 | 0.57 | 9.28338762215 | 6.14 | 6.9 | 5.54 | 120897 | 6.08378445 | CS |
| 52 | 1.23 | 22.4452554745 | 5.48 | 6.9 | 4.51 | 120428 | 5.80743058 | CS |
| 156 | -0.82 | -10.8897742364 | 7.53 | 8.23 | 4.51 | 127431 | 5.90969623 | CS |
| 260 | -3.25 | -32.6305220884 | 9.96 | 10.25 | 4.51 | 147800 | 6.58020635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.71 | 0.09 | 1.36 | 6.65 | 6.9 | 6.65 | 264364 |
| 1721947200 | 6.62 | 0.02 | 0.30 | 6.66 | 6.69 | 6.61 | 77118 |
| 1721860800 | 6.6 | -0.08 | -1.20 | 6.62 | 6.651 | 6.5636 | 155894 |
| 1721774400 | 6.68 | 0.07 | 1.06 | 6.5599999 | 6.85 | 6.5599999 | 248779 |
| 1721688000 | 6.61 | 0.14 | 2.16 | 6.46 | 6.61 | 6.46 | 119900 |
| 1721428800 | 6.47 | -0.11 | -1.67 | 6.58 | 6.58 | 6.46 | 78674 |
| 1721342400 | 6.58 | 0.04 | 0.61 | 6.59 | 6.63 | 6.5253 | 80305 |
| 1721256000 | 6.54 | 0.03 | 0.46 | 6.5397999 | 6.54 | 6.4601 | 103222 |
| 1721169600 | 6.51 | 0.06 | 0.93 | 6.45 | 6.57 | 6.45 | 119510 |
| 1721083200 | 6.45 | 0 | 0.00 | 6.48 | 6.48 | 6.45 | 101098 |
| 1720824000 | 6.45 | -0.01 | -0.15 | 6.44 | 6.47 | 6.4 | 133902 |
| 1720737600 | 6.46 | 0.05 | 0.78 | 6.4 | 6.49 | 6.4 | 107974 |
| 1720651200 | 6.41 | -0.02 | -0.31 | 6.45 | 6.5 | 6.41 | 200413 |
| 1720564800 | 6.43 | 0.03 | 0.47 | 6.42 | 6.448 | 6.4019 | 143212 |
| 1720478400 | 6.4 | 0.06 | 0.95 | 6.36 | 6.42 | 6.35 | 145800 |
| 1720219200 | 6.34 | 0.07 | 1.12 | 6.26 | 6.36 | 6.26 | 121589 |
| 1720040640 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.3 | 6.2699999 | 38187 |
| 1719960000 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.3 | 6.265 | 51267 |
| 1719873600 | 6.26 | 0.05 | 0.81 | 6.2699999 | 6.3 | 6.22 | 182977 |
| 1719614400 | 6.21 | 0.05 | 0.81 | 6.2 | 6.2346 | 6.15 | 65856 |
| 1719528000 | 6.16 | 0 | 0.00 | 6.14 | 6.19 | 6.14 | 76873 |
| 1719441600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.16 | 40918 |
| 1719355200 | 6.18 | 0.04 | 0.65 | 6.17 | 6.2 | 6.1406 | 81862 |
| 1719268800 | 6.14 | -0.01 | -0.16 | 6.13 | 6.19 | 6.13 | 87339 |
| 1719009600 | 6.15 | 0.01 | 0.16 | 6.14 | 6.17 | 6.12 | 63276 |
| 1718923200 | 6.14 | -0.01 | -0.16 | 6.13 | 6.17 | 6.1001 | 114480 |
| 1718750400 | 6.15 | 0.05 | 0.82 | 6.13 | 6.16 | 6.1 | 99542 |
| 1718664000 | 6.1 | -0.01 | -0.16 | 6.14 | 6.17 | 6.09 | 116225 |
| 1718404800 | 6.11 | 0.02 | 0.33 | 6.07 | 6.13 | 6.07 | 39313 |
| 1718318400 | 6.09 | -0.09 | -1.46 | 6.15 | 6.1582 | 6.05 | 94381 |
| 1718232000 | 6.18 | -0.01 | -0.16 | 6.2452 | 6.2452 | 6.17 | 82949 |
| 1718145600 | 6.19 | -0.04 | -0.64 | 6.22 | 6.23 | 6.17 | 78035 |
| 1718059200 | 6.23 | 0.13 | 2.13 | 6.08 | 6.25 | 6.08 | 177197 |
| 1717800000 | 6.1 | -0.04 | -0.65 | 6.11 | 6.1584 | 6.088 | 98213 |
| 1717713600 | 6.14 | -0.01 | -0.16 | 6.2 | 6.2 | 6.14 | 58808 |
| 1717627200 | 6.15 | -0.01 | -0.16 | 6.15 | 6.18 | 6.1416 | 52741 |
| 1717540800 | 6.16 | 0.02 | 0.33 | 6.14 | 6.17 | 6.13 | 80709 |
| 1717454400 | 6.14 | 0.04 | 0.66 | 6.14 | 6.14 | 6.1 | 114588 |
| 1717195200 | 6.1 | 0.04 | 0.66 | 6.0599999 | 6.11 | 6.0599999 | 66936 |
| 1717108800 | 6.0599999 | 0.04 | 0.66 | 6.04 | 6.09 | 6.035 | 85264 |
| 1717022400 | 6.0199999 | 0.03 | 0.50 | 5.98 | 6.0199999 | 5.94 | 52893 |
| 1716936000 | 5.99 | -0.01 | -0.17 | 6 | 6.0178 | 5.9886 | 28063 |
| 1716590400 | 6 | 0.04 | 0.67 | 5.96 | 6.0199999 | 5.96 | 41141 |
| 1716504000 | 5.96 | -0.12 | -1.97 | 6.0599999 | 6.08 | 5.96 | 89569 |
| 1716417600 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.04 | 54732 |
| 1716331200 | 6.08 | 0.03 | 0.50 | 6.05 | 6.08 | 6.025 | 105472 |
| 1716244800 | 6.05 | -0.06 | -0.98 | 6.12 | 6.12 | 6.0199999 | 126818 |
| 1715985600 | 6.11 | 0.1 | 1.66 | 5.97 | 6.13 | 5.9501 | 192247 |
| 1715899200 | 6.01 | 0.13 | 2.21 | 5.89 | 6.01 | 5.8478 | 130105 |
| 1715812800 | 5.88 | 0.12 | 2.08 | 5.8099999 | 5.88 | 5.79 | 104429 |
| 1715726400 | 5.76 | -0.03 | -0.52 | 5.74 | 5.8198 | 5.735 | 130924 |
| 1715640000 | 5.79 | 0 | 0.00 | 5.79 | 5.8 | 5.73 | 96141 |
| 1715380800 | 5.79 | 0.04 | 0.70 | 5.68 | 5.82 | 5.6677 | 140525 |
| 1715294400 | 5.75 | -0.03 | -0.52 | 5.75 | 5.78 | 5.7061 | 125439 |
| 1715208000 | 5.78 | -0.03 | -0.52 | 5.8099999 | 5.8099999 | 5.75 | 130256 |
| 1715121600 | 5.8099999 | 0 | 0.00 | 5.83 | 5.8383 | 5.7801 | 97376 |
| 1715035200 | 5.8099999 | 0.04 | 0.69 | 5.8 | 5.83 | 5.73 | 164998 |
| 1714776000 | 5.7699999 | -0.13 | -2.20 | 6 | 6 | 5.73 | 317956 |
| 1714689600 | 5.9 | -0.02 | -0.34 | 5.9 | 5.95 | 5.88 | 110683 |
| 1714603200 | 5.92 | 0.13 | 2.25 | 5.82 | 5.92 | 5.8 | 117408 |
| 1714516800 | 5.79 | 0.04 | 0.70 | 5.71 | 5.79 | 5.71 | 110975 |
| 1714430400 | 5.75 | 0.06 | 1.05 | 5.69 | 5.76 | 5.69 | 52789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
