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 | 0.12 | 2.10526315789 | 5.7 | 6.095 | 5.56 | 95377 | 5.74996163 | CS |
| 4 | 1.46 | 33.4862385321 | 4.36 | 6.095 | 4.305 | 100599 | 5.15593694 | CS |
| 12 | -0.62 | -9.62732919255 | 6.44 | 6.62 | 4.305 | 98651 | 5.41975661 | CS |
| 26 | 0.82 | 16.4 | 5 | 6.79 | 3.98 | 124522 | 5.37896391 | CS |
| 52 | -0.91 | -13.5215453195 | 6.73 | 7.17 | 3.98 | 148208 | 5.29680745 | CS |
| 156 | -6.79 | -53.8461538462 | 12.61 | 13.47 | 3.98 | 169044 | 8.58105132 | CS |
| 260 | -10.89 | -65.170556553 | 16.71 | 23.71 | 3.98 | 157446 | 11.63688917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 5.82 | -0.11 | -1.85 | 5.89 | 6.095 | 5.78 | 88975 |
| 1721774400 | 5.93 | 0.26 | 4.59 | 5.67 | 5.97 | 5.61 | 73246 |
| 1721688000 | 5.67 | -0.14 | -2.41 | 5.79 | 5.79 | 5.5599999 | 85860 |
| 1721428800 | 5.8099999 | 0.1 | 1.75 | 5.72 | 5.88 | 5.605 | 118467 |
| 1721342400 | 5.71 | 0.05 | 0.88 | 5.6 | 5.7699999 | 5.6 | 89922 |
| 1721256000 | 5.66 | -0.09 | -1.57 | 5.7 | 5.865 | 5.595 | 109388 |
| 1721169600 | 5.75 | 0.33 | 6.09 | 5.47 | 5.8099999 | 5.47 | 108984 |
| 1721083200 | 5.42 | 0.24 | 4.63 | 5.24 | 5.46 | 5.21 | 99754 |
| 1720824000 | 5.18 | 0.08 | 1.57 | 5.14 | 5.3 | 5.09 | 105020 |
| 1720737600 | 5.1 | 0.28 | 5.81 | 4.92 | 5.15 | 4.88 | 349017 |
| 1720651200 | 4.82 | 0.05 | 1.05 | 4.76 | 4.84 | 4.76 | 58861 |
| 1720564800 | 4.7699999 | 0.05 | 1.06 | 4.72 | 4.78 | 4.69 | 48307 |
| 1720478400 | 4.72 | 0.1 | 2.16 | 4.63 | 4.7478 | 4.62 | 61894 |
| 1720219200 | 4.62 | -0.1 | -2.12 | 4.73 | 4.73 | 4.58 | 125856 |
| 1720040640 | 4.72 | 0.04 | 0.85 | 4.7 | 4.76 | 4.65 | 28305 |
| 1719960000 | 4.68 | -0.02 | -0.43 | 4.7 | 4.715 | 4.5963 | 61148 |
| 1719873600 | 4.7 | 0.23 | 5.15 | 4.85 | 4.95 | 4.65 | 96130 |
| 1719614400 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1719528000 | 4.47 | 0.09 | 2.05 | 4.36 | 4.5599999 | 4.3468 | 96291 |
| 1719441600 | 4.38 | 0 | 0.00 | 4.36 | 4.39 | 4.305 | 94336 |
| 1719355200 | 4.38 | -0.21 | -4.58 | 4.58 | 4.58 | 4.37 | 84557 |
| 1719268800 | 4.59 | -0.18 | -3.77 | 4.79 | 4.8194 | 4.57 | 142520 |
| 1719009600 | 4.7699999 | 0.03 | 0.63 | 4.74 | 4.83 | 4.7 | 94900 |
| 1718923200 | 4.74 | -0.04 | -0.84 | 4.71 | 4.85 | 4.7 | 60745 |
| 1718750400 | 4.78 | -0.28 | -5.53 | 5.07 | 5.07 | 4.74 | 145651 |
| 1718664000 | 5.0599999 | 0 | 0.00 | 5.0199999 | 5.0599999 | 4.91 | 53955 |
| 1718404800 | 5.0599999 | 0.08 | 1.61 | 4.95 | 5.08 | 4.9 | 96016 |
| 1718318400 | 4.98 | -0.2 | -3.86 | 5.15 | 5.15 | 4.94 | 68045 |
| 1718232000 | 5.18 | 0.04 | 0.78 | 5.26 | 5.3 | 5.15 | 73346 |
| 1718145600 | 5.14 | -0.01 | -0.19 | 5.2 | 5.22 | 5.05 | 77754 |
| 1718059200 | 5.15 | -0.19 | -3.56 | 5.2699999 | 5.2699999 | 5.09 | 72637 |
| 1717800000 | 5.34 | -0.04 | -0.74 | 5.4 | 5.47 | 5.34 | 81592 |
| 1717713600 | 5.38 | 0.04 | 0.75 | 5.33 | 5.39 | 5.33 | 95595 |
| 1717627200 | 5.34 | -0.07 | -1.29 | 5.39 | 5.41 | 5.25 | 110648 |
| 1717540800 | 5.41 | -0.01 | -0.18 | 5.41 | 5.45 | 5.36 | 81095 |
| 1717454400 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.36 | 107449 |
| 1717195200 | 5.45 | 0.04 | 0.74 | 5.48 | 5.5 | 5.4 | 97498 |
| 1717108800 | 5.41 | 0.06 | 1.12 | 5.35 | 5.45 | 5.35 | 65302 |
| 1717022400 | 5.35 | -0.25 | -4.46 | 5.53 | 5.53 | 5.33 | 89138 |
| 1716936000 | 5.6 | 0.15 | 2.75 | 5.45 | 5.61 | 5.4 | 31143 |
| 1716590400 | 5.45 | 0.11 | 2.06 | 5.38 | 5.45 | 5.32 | 87498 |
| 1716504000 | 5.34 | -0.1 | -1.84 | 5.44 | 5.44 | 5.3099999 | 94984 |
| 1716417600 | 5.44 | -0.02 | -0.37 | 5.39 | 5.49 | 5.38 | 90637 |
| 1716331200 | 5.46 | 0.14 | 2.63 | 5.3 | 5.46 | 5.3 | 118018 |
| 1716244800 | 5.32 | -0.03 | -0.56 | 5.35 | 5.42 | 5.3099999 | 129276 |
| 1715985600 | 5.35 | -0.73 | -12.01 | 6.0199999 | 6.0199999 | 5.29 | 342031 |
| 1715899200 | 6.08 | -0.42 | -6.46 | 6.41 | 6.47 | 6.0599999 | 88360 |
| 1715812800 | 6.5 | -0.05 | -0.76 | 6.59 | 6.62 | 6.46 | 66352 |
| 1715726400 | 6.55 | 0.09 | 1.39 | 6.59 | 6.61 | 6.39 | 112929 |
| 1715640000 | 6.46 | -0.03 | -0.46 | 6.5 | 6.6 | 6.355 | 106088 |
| 1715380800 | 6.49 | 0.06 | 0.93 | 6.43 | 6.49 | 6.33 | 87601 |
| 1715294400 | 6.43 | 0.07 | 1.10 | 6.5 | 6.55 | 6.41 | 128191 |
| 1715208000 | 6.36 | 0.1 | 1.60 | 6.2 | 6.37 | 6.13 | 66062 |
| 1715121600 | 6.26 | -0.13 | -2.03 | 6.38 | 6.38 | 6.26 | 103190 |
| 1715035200 | 6.39 | 0.06 | 0.95 | 6.36 | 6.44 | 6.33 | 59795 |
| 1714776000 | 6.33 | -0.03 | -0.47 | 6.45 | 6.45 | 6.26 | 140248 |
| 1714689600 | 6.36 | 0.03 | 0.47 | 6.38 | 6.47 | 6.34 | 72091 |
| 1714603200 | 6.33 | -0.05 | -0.78 | 6.44 | 6.505 | 6.325 | 90728 |
| 1714516800 | 6.38 | -0.2 | -3.04 | 6.55 | 6.61 | 6.35 | 148111 |
| 1714430400 | 6.58 | 0.02 | 0.30 | 6.58 | 6.69 | 6.55 | 99473 |
| 1714171200 | 6.5599999 | 0 | 0.00 | 6.59 | 6.79 | 6.445 | 99358 |
| 1714084800 | 6.5599999 | 0.1 | 1.55 | 6.42 | 6.58 | 6.42 | 84690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
