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 | 0.205 | 3.37726523888 | 6.07 | 6.32 | 5.96 | 3412588 | 6.12795714 | CS |
| 4 | 0.735 | 13.2671480144 | 5.54 | 6.32 | 5.38 | 2600693 | 5.83521513 | CS |
| 12 | 0.855 | 15.7749077491 | 5.42 | 6.32 | 4.92 | 1830177 | 5.68797369 | CS |
| 26 | 1.475 | 30.7291666667 | 4.8 | 6.32 | 4.76 | 2102882 | 5.55981485 | CS |
| 52 | 1.185 | 23.2809430255 | 5.09 | 6.32 | 3.96 | 2071155 | 5.12007777 | CS |
| 156 | 0.135 | 2.1986970684 | 6.14 | 9.18 | 3.96 | 2129245 | 5.67005496 | CS |
| 260 | -0.985 | -13.5674931129 | 7.26 | 10.63 | 3.32 | 2100620 | 6.29175544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.03 | 0.03 | 0.50 | 6.07 | 6.0799 | 5.96 | 2722445 |
| 1726699200 | 6 | -0.15 | -2.44 | 6.105 | 6.265 | 5.98 | 4205822 |
| 1726612800 | 6.15 | -0.09 | -1.44 | 6.22 | 6.2699999 | 6.12 | 2476130 |
| 1726526400 | 6.24 | 0.02 | 0.32 | 6.22 | 6.29 | 6.2 | 3051528 |
| 1726267200 | 6.22 | 0.2 | 3.32 | 6.07 | 6.265 | 6.065 | 4338363 |
| 1726180800 | 6.0199999 | 0.38 | 6.74 | 5.76 | 6.0599999 | 5.76 | 3225480 |
| 1726094400 | 5.64 | 0 | 0.00 | 5.63 | 5.6449999 | 5.57 | 1346833 |
| 1726008000 | 5.64 | 0.15 | 2.73 | 5.47 | 5.65 | 5.47 | 1994725 |
| 1725921600 | 5.49 | 0.09 | 1.67 | 5.43 | 5.535 | 5.4 | 1415326 |
| 1725662400 | 5.4 | -0.13 | -2.35 | 5.5199999 | 5.55 | 5.38 | 2101205 |
| 1725576000 | 5.53 | -0.01 | -0.18 | 5.63 | 5.65 | 5.53 | 1290559 |
| 1725489600 | 5.54 | -0.07 | -1.25 | 5.58 | 5.67 | 5.54 | 1887340 |
| 1725403200 | 5.61 | -0.25 | -4.27 | 5.745 | 5.75 | 5.57 | 4425220 |
| 1725057600 | 5.86 | 0.07 | 1.21 | 5.8099999 | 5.92 | 5.775 | 4431529 |
| 1724971200 | 5.79 | 0.16 | 2.84 | 5.64 | 5.82 | 5.64 | 2128695 |
| 1724884800 | 5.63 | -0.05 | -0.88 | 5.58 | 5.66 | 5.53 | 2364823 |
| 1724798400 | 5.68 | 0 | 0.00 | 5.62 | 5.7 | 5.585 | 1414012 |
| 1724712000 | 5.68 | 0.1 | 1.79 | 5.63 | 5.69 | 5.595 | 1825493 |
| 1724452800 | 5.58 | 0.1 | 1.82 | 5.54 | 5.6 | 5.51 | 2215174 |
| 1724366400 | 5.48 | -0.14 | -2.49 | 5.54 | 5.5599999 | 5.46 | 1457007 |
| 1724280000 | 5.62 | 0.02 | 0.36 | 5.58 | 5.63 | 5.525 | 1204286 |
| 1724193600 | 5.6 | 0.08 | 1.45 | 5.57 | 5.64 | 5.5599999 | 1063226 |
| 1724107200 | 5.5199999 | 0.05 | 0.91 | 5.45 | 5.558 | 5.45 | 929171 |
| 1723848000 | 5.47 | 0.14 | 2.63 | 5.405 | 5.47 | 5.36 | 1285309 |
| 1723761600 | 5.33 | 0.04 | 0.76 | 5.34 | 5.36 | 5.24 | 827093 |
| 1723675200 | 5.29 | -0.03 | -0.56 | 5.3 | 5.3099999 | 5.23 | 968517 |
| 1723588800 | 5.32 | 0.04 | 0.76 | 5.29 | 5.36 | 5.2701 | 1311796 |
| 1723502400 | 5.28 | 0.13 | 2.52 | 5.15 | 5.33 | 5.15 | 1907037 |
| 1723243200 | 5.15 | 0.06 | 1.18 | 5.14 | 5.15 | 5.0801 | 1060119 |
| 1723156800 | 5.09 | 0.05 | 0.99 | 5.09 | 5.165 | 5.03 | 1225873 |
| 1723070400 | 5.04 | -0.14 | -2.70 | 5.24 | 5.26 | 5.04 | 1152407 |
| 1722984000 | 5.18 | 0.06 | 1.17 | 5.1 | 5.22 | 5.05 | 1258921 |
| 1722897600 | 5.12 | -0.37 | -6.74 | 4.95 | 5.18 | 4.92 | 2328947 |
| 1722638400 | 5.49 | -0.14 | -2.49 | 5.63 | 5.85 | 5.445 | 1956401 |
| 1722552000 | 5.63 | -0.12 | -2.09 | 5.76 | 5.7699999 | 5.55 | 1096483 |
| 1722465600 | 5.75 | 0.1 | 1.77 | 5.73 | 5.8 | 5.71 | 1349796 |
| 1722379200 | 5.65 | 0.02 | 0.36 | 5.64 | 5.69 | 5.6 | 731207 |
| 1722292800 | 5.63 | 0.03 | 0.54 | 5.63 | 5.6449999 | 5.55 | 999389 |
| 1722033600 | 5.6 | 0 | 0.00 | 5.64 | 5.66 | 5.59 | 1248121 |
| 1721947200 | 5.6 | -0.12 | -2.10 | 5.5599999 | 5.67 | 5.55 | 1212541 |
| 1721860800 | 5.72 | -0.04 | -0.69 | 5.8387 | 5.87 | 5.72 | 1265679 |
| 1721774400 | 5.76 | -0.01 | -0.17 | 5.76 | 5.78 | 5.71 | 696945 |
| 1721688000 | 5.7699999 | -0.03 | -0.52 | 5.76 | 5.8 | 5.71 | 675826 |
| 1721428800 | 5.8 | -0.04 | -0.68 | 5.73 | 5.845 | 5.73 | 1430113 |
| 1721342400 | 5.84 | 0.09 | 1.57 | 5.78 | 5.85 | 5.695 | 2477685 |
| 1721256000 | 5.75 | -0.12 | -2.04 | 5.87 | 5.905 | 5.75 | 2340253 |
| 1721169600 | 5.87 | 0.16 | 2.80 | 5.72 | 5.87 | 5.7 | 2693287 |
| 1721083200 | 5.71 | -0.04 | -0.70 | 5.75 | 5.7953 | 5.69 | 1007860 |
| 1720824000 | 5.75 | -0.02 | -0.35 | 5.76 | 5.76 | 5.705 | 2261819 |
| 1720737600 | 5.7699999 | 0.09 | 1.58 | 5.8 | 5.85 | 5.65 | 1597494 |
| 1720651200 | 5.68 | 0.1 | 1.79 | 5.65 | 5.6994999 | 5.63 | 1510304 |
| 1720564800 | 5.58 | -0.02 | -0.36 | 5.59 | 5.64 | 5.5599999 | 3187660 |
| 1720478400 | 5.6 | -0.03 | -0.53 | 5.5599999 | 5.61 | 5.495 | 1429527 |
| 1720219200 | 5.63 | 0.01 | 0.18 | 5.58 | 5.715 | 5.58 | 1541009 |
| 1720040640 | 5.62 | 0.12 | 2.18 | 5.5599999 | 5.68 | 5.5599999 | 707865 |
| 1719960000 | 5.5 | 0.1 | 1.85 | 5.41 | 5.5199999 | 5.4 | 1725466 |
| 1719873600 | 5.4 | -0.04 | -0.74 | 5.42 | 5.495 | 5.3949999 | 746057 |
| 1719614400 | 5.44 | 0.05 | 0.93 | 5.44 | 5.5 | 5.36 | 2283840 |
| 1719528000 | 5.39 | 0.03 | 0.56 | 5.42 | 5.465 | 5.37 | 1520217 |
| 1719441600 | 5.36 | -0.06 | -1.11 | 5.35 | 5.42 | 5.345 | 1268899 |
| 1719355200 | 5.42 | -0.01 | -0.18 | 5.39 | 5.44 | 5.36 | 3203015 |
| 1719268800 | 5.43 | 0.02 | 0.37 | 5.44 | 5.475 | 5.4 | 1406610 |
| 1719009600 | 5.41 | -0.07 | -1.28 | 5.48 | 5.48 | 5.36 | 4384696 |
| 1718923200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.5199999 | 5.43 | 2688582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
