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 | 0.06 | 0.907715582451 | 6.61 | 6.71 | 6.59 | 121280 | 6.66522241 | CS |
| 4 | -0.12 | -1.76730486009 | 6.79 | 6.85 | 6.58 | 132186 | 6.69790333 | CS |
| 12 | -0.4292 | -6.04575163399 | 7.0992 | 7.1 | 6.58 | 162361 | 6.82183633 | CS |
| 26 | -0.3 | -4.30416068867 | 6.97 | 7.35 | 6.58 | 109885 | 6.90339795 | CS |
| 52 | -0.08 | -1.18518518519 | 6.75 | 7.4205 | 6.58 | 80790 | 6.94940707 | CS |
| 156 | -3.2 | -32.42147923 | 9.87 | 10.18 | 6 | 60733 | 7.2523661 | CS |
| 260 | -2.95 | -30.6652806653 | 9.62 | 10.8799 | 6 | 70220 | 8.33059693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.67 | 0 | 0.00 | 6.68 | 6.71 | 6.655 | 200869 |
| 1732232400 | 6.67 | -0.04 | -0.60 | 6.66 | 6.67 | 6.63 | 116603 |
| 1732146000 | 6.71 | 0.05 | 0.75 | 6.68 | 6.71 | 6.66 | 103395 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.6 | 6.69 | 6.6 | 105936 |
| 1731973200 | 6.61 | 0.02 | 0.30 | 6.6 | 6.63 | 6.59 | 100956 |
| 1731714000 | 6.59 | -0.03 | -0.45 | 6.6 | 6.6346999 | 6.58 | 93631 |
| 1731627600 | 6.62 | -0 | -0.03 | 6.66 | 6.69 | 6.61 | 136598 |
| 1731541200 | 6.622 | -0.06 | -0.87 | 6.69 | 6.74 | 6.615 | 157624 |
| 1731454800 | 6.68 | -0.11 | -1.62 | 6.79 | 6.7999 | 6.66 | 238860 |
| 1731368400 | 6.79 | -0.02 | -0.29 | 6.82 | 6.85 | 6.765 | 241624 |
| 1731109200 | 6.81 | 0.05 | 0.74 | 6.79 | 6.815 | 6.7601 | 71045 |
| 1731022800 | 6.76 | 0.03 | 0.45 | 6.72 | 6.79 | 6.72 | 94491 |
| 1730936400 | 6.73 | -0.01 | -0.15 | 6.76 | 6.76 | 6.71 | 185535 |
| 1730850000 | 6.74 | 0.04 | 0.60 | 6.72 | 6.74 | 6.7 | 112514 |
| 1730763600 | 6.7 | -0.01 | -0.15 | 6.73 | 6.73 | 6.67 | 164074 |
| 1730500800 | 6.71 | 0.03 | 0.45 | 6.76 | 6.76 | 6.69 | 109522 |
| 1730414400 | 6.68 | 0.03 | 0.42 | 6.67 | 6.7 | 6.64 | 118362 |
| 1730328000 | 6.652 | -0.06 | -0.94 | 6.74 | 6.76 | 6.6449999 | 139651 |
| 1730241600 | 6.715 | -0.1 | -1.40 | 6.8 | 6.8 | 6.7 | 83633 |
| 1730155200 | 6.81 | 0.02 | 0.37 | 6.79 | 6.81 | 6.7701 | 145794 |
| 1729896000 | 6.785 | 0 | 0.07 | 6.79 | 6.79 | 6.76 | 135088 |
| 1729809600 | 6.78 | 0.02 | 0.30 | 6.71 | 6.78 | 6.69 | 526374 |
| 1729723200 | 6.76 | 0.05 | 0.75 | 6.71 | 6.76 | 6.71 | 204778 |
| 1729636800 | 6.71 | -0.02 | -0.30 | 6.72 | 6.74 | 6.71 | 137291 |
| 1729550400 | 6.73 | 0.01 | 0.15 | 6.71 | 6.745281 | 6.71 | 228727 |
| 1729291200 | 6.72 | -0.05 | -0.67 | 6.77 | 6.7837 | 6.72 | 145137 |
| 1729204800 | 6.765 | -0.06 | -0.81 | 6.78 | 6.78 | 6.71 | 985066 |
| 1729118400 | 6.82 | -0.01 | -0.15 | 6.83 | 6.86 | 6.8 | 185507 |
| 1729032000 | 6.83 | -0.04 | -0.57 | 6.93 | 6.94 | 6.83 | 103961 |
| 1728945600 | 6.869 | -0.08 | -1.19 | 6.98 | 6.9838 | 6.86 | 92704 |
| 1728686400 | 6.9517 | 0.08 | 1.19 | 6.9 | 6.97 | 6.87 | 109306 |
| 1728600000 | 6.87 | -0.02 | -0.29 | 6.81 | 6.89 | 6.76 | 173965 |
| 1728513600 | 6.8899 | 0.08 | 1.17 | 6.83 | 6.9 | 6.81 | 186446 |
| 1728427200 | 6.81 | 0.04 | 0.59 | 6.77 | 6.87 | 6.74 | 360556 |
| 1728340800 | 6.77 | -0.03 | -0.44 | 6.8 | 6.85 | 6.75 | 162661 |
| 1728081600 | 6.8 | -0.04 | -0.58 | 6.84 | 6.8552 | 6.79 | 143112 |
| 1727995200 | 6.84 | -0.03 | -0.44 | 6.86 | 6.8778 | 6.81 | 143931 |
| 1727908800 | 6.87 | -0.03 | -0.42 | 6.89 | 6.89 | 6.84 | 163466 |
| 1727822400 | 6.8988 | -0.04 | -0.59 | 6.94 | 6.94 | 6.8713 | 113463 |
| 1727736000 | 6.94 | 0.05 | 0.73 | 6.84 | 6.98 | 6.84 | 253300 |
| 1727476800 | 6.89 | -0.03 | -0.43 | 6.9 | 6.93 | 6.88 | 159101 |
| 1727390400 | 6.92 | -0.04 | -0.57 | 6.96 | 6.965 | 6.9 | 108491 |
| 1727304000 | 6.96 | 0 | 0.00 | 6.96 | 6.9898 | 6.9222 | 71173 |
| 1727217600 | 6.96 | 0.01 | 0.14 | 6.94 | 6.9681 | 6.91 | 147926 |
| 1727131200 | 6.95 | -0.1 | -1.42 | 6.98 | 6.98 | 6.9301 | 102798 |
| 1726872000 | 7.05 | -0.02 | -0.28 | 7.1 | 7.1 | 7.03 | 59073 |
| 1726785600 | 7.07 | 0.04 | 0.57 | 7.07 | 7.09 | 7.0277 | 107021 |
| 1726699200 | 7.03 | 0.02 | 0.29 | 7.04 | 7.09 | 7.0171 | 176433 |
| 1726612800 | 7.01 | 0.01 | 0.14 | 7.01 | 7.03 | 7 | 118200 |
| 1726526400 | 7 | -0.01 | -0.14 | 7.03 | 7.03 | 7 | 57167 |
| 1726267200 | 7.01 | 0.03 | 0.43 | 7.04 | 7.04 | 6.9974 | 95870 |
| 1726180800 | 6.98 | -0.04 | -0.57 | 7.04 | 7.04 | 6.97 | 86753 |
| 1726094400 | 7.02 | 0.07 | 1.01 | 6.97 | 7.035 | 6.95 | 76265 |
| 1726008000 | 6.95 | 0.1 | 1.46 | 6.91 | 6.96 | 6.86 | 112218 |
| 1725921600 | 6.85 | -0.14 | -2.00 | 6.8 | 6.9 | 6.755 | 213039 |
| 1725662400 | 6.99 | -0.05 | -0.71 | 7.02 | 7.0899 | 6.99 | 314094 |
| 1725576000 | 7.04 | 0 | 0.00 | 7.08 | 7.08 | 7.03 | 266964 |
| 1725489600 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 7.03 | 116845 |
| 1725403200 | 7.07 | -0.02 | -0.28 | 7.1 | 7.1 | 7.03 | 162324 |
| 1725057600 | 7.09 | 0.08 | 1.14 | 7.04 | 7.09 | 7.03 | 389610 |
| 1724971200 | 7.01 | -0.13 | -1.82 | 7.08 | 7.08 | 7 | 539573 |
| 1724884800 | 7.14 | -0.07 | -0.97 | 7.21 | 7.21 | 7.1337 | 80570 |
| 1724798400 | 7.21 | 0.01 | 0.14 | 7.22 | 7.22 | 7.1579 | 49604 |
| 1724712000 | 7.2 | 0.07 | 0.98 | 7.15 | 7.2 | 7.1 | 176250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
