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 | 0.3 | 4.98338870432 | 6.02 | 6.4 | 5.98 | 77098 | 6.25968505 | CS |
| 4 | 0.3 | 4.98338870432 | 6.02 | 6.49 | 5.85 | 100831 | 6.189062 | CS |
| 12 | 0.09 | 1.44462279294 | 6.23 | 6.49 | 5.19 | 74337 | 6.10008995 | CS |
| 26 | 0.12 | 1.93548387097 | 6.2 | 6.9 | 5.19 | 77259 | 6.22783722 | CS |
| 52 | 0.12 | 1.93548387097 | 6.2 | 6.9 | 5.19 | 77259 | 6.22783722 | CS |
| 156 | 0.12 | 1.93548387097 | 6.2 | 6.9 | 5.19 | 77259 | 6.22783722 | CS |
| 260 | 0.12 | 1.93548387097 | 6.2 | 6.9 | 5.19 | 77259 | 6.22783722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 6.34 | 0.09 | 1.44 | 6.3 | 6.4 | 6.28 | 212590 |
| 1732228800 | 6.25 | 0.12 | 1.96 | 6.13 | 6.3 | 6.13 | 73100 |
| 1732142400 | 6.13 | 0.05 | 0.82 | 6.01 | 6.15 | 6.01 | 36970 |
| 1732056000 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6 | 34600 |
| 1731969600 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.14 | 5.98 | 28229 |
| 1731710400 | 6.0199999 | 0.02 | 0.33 | 6 | 6.09 | 5.97 | 20290 |
| 1731624000 | 6 | 0.05 | 0.84 | 5.9 | 6.01 | 5.85 | 35500 |
| 1731537600 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 159530 |
| 1731451200 | 6.05 | -0.05 | -0.82 | 6.2 | 6.2 | 6 | 43700 |
| 1731364800 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 28859 |
| 1731105600 | 6.3 | 0.03 | 0.48 | 6.49 | 6.49 | 6.23 | 32201 |
| 1731019200 | 6.2699999 | 0.05 | 0.80 | 6.28 | 6.3 | 6.1 | 124646 |
| 1730932800 | 6.22 | -0.02 | -0.32 | 6.24 | 6.4 | 6.15 | 193301 |
| 1730846400 | 6.24 | 0.14 | 2.30 | 6.11 | 6.2699999 | 6.09 | 843389 |
| 1730760000 | 6.1 | 0.1 | 1.67 | 6.0599999 | 6.25 | 6.0599999 | 27951 |
| 1730497200 | 6 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 6 | 16114 |
| 1730410800 | 5.98 | 0.07 | 1.18 | 5.96 | 6.0599999 | 5.96 | 31852 |
| 1730324400 | 5.91 | -0.06 | -1.01 | 6 | 6 | 5.9 | 18159 |
| 1730238000 | 5.97 | 0.11 | 1.88 | 5.85 | 5.97 | 5.85 | 24300 |
| 1730151600 | 5.86 | -0.14 | -2.33 | 6.0199999 | 6.0199999 | 5.85 | 31343 |
| 1729892400 | 6 | -0.08 | -1.32 | 6.1 | 6.11 | 6 | 511400 |
| 1729806000 | 6.08 | 0.03 | 0.50 | 6 | 6.08 | 6 | 19328 |
| 1729719600 | 6.05 | 0.03 | 0.50 | 6.08 | 6.09 | 6 | 54648 |
| 1729633200 | 6.0199999 | -0.1 | -1.63 | 6.1 | 6.12 | 6.0199999 | 33700 |
| 1729546800 | 6.12 | 0.12 | 2.00 | 6.01 | 6.16 | 6.01 | 54675 |
| 1729287600 | 6 | -0.08 | -1.32 | 6.13 | 6.13 | 5.99 | 52862 |
| 1729201200 | 6.08 | 0.03 | 0.50 | 6.08 | 6.09 | 6.0599999 | 29200 |
| 1729114800 | 6.05 | 0.04 | 0.67 | 6.08 | 6.08 | 6.05 | 8508 |
| 1729028400 | 6.01 | -0.14 | -2.28 | 6.09 | 6.1 | 6 | 160021 |
| 1728682800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.19 | 6.1 | 98304 |
| 1728596400 | 6.1 | 0.1 | 1.67 | 5.94 | 6.1 | 5.94 | 35318 |
| 1728510000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728423600 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.9 | 33900 |
| 1728337200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.15 | 6 | 15722 |
| 1728078000 | 6.05 | -0.05 | -0.82 | 6.1 | 6.16 | 5.83 | 77540 |
| 1727991600 | 6.1 | 0 | 0.00 | 6.03 | 6.3 | 6 | 216117 |
| 1727905200 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 15770 |
| 1727818800 | 6.1 | 0.08 | 1.33 | 6 | 6.15 | 6 | 31100 |
| 1727730000 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.0199999 | 6 | 77660 |
| 1727473200 | 6 | 0.1 | 1.69 | 6.0199999 | 6.05 | 5.95 | 10756 |
| 1727386800 | 5.9 | -0.2 | -3.28 | 6 | 6 | 5.87 | 10515 |
| 1727300400 | 6.1 | -0.03 | -0.49 | 6.1 | 6.13 | 5.9 | 28004 |
| 1727214000 | 6.13 | -0.07 | -1.13 | 6.2 | 6.2 | 6.13 | 8979 |
| 1727127600 | 6.2 | 0.11 | 1.81 | 6.15 | 6.2 | 6.1 | 202615 |
| 1726868400 | 6.09 | 0.14 | 2.35 | 5.99 | 6.1 | 5.99 | 33964 |
| 1726782000 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.84 | 26288 |
| 1726695600 | 5.85 | 0.08 | 1.39 | 5.98 | 5.99 | 5.85 | 13686 |
| 1726609200 | 5.7699999 | 0.03 | 0.52 | 5.79 | 6 | 5.7699999 | 22956 |
| 1726522800 | 5.74 | 0.23 | 4.17 | 5.51 | 5.75 | 5.5 | 16850 |
| 1726263600 | 5.51 | -0.12 | -2.13 | 5.5 | 5.66 | 5.5 | 18213 |
| 1726177200 | 5.63 | 0.14 | 2.55 | 5.47 | 5.63 | 5.47 | 11280 |
| 1726090800 | 5.49 | -0.07 | -1.26 | 5.65 | 5.65 | 5.19 | 66022 |
| 1726004400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1725918000 | 5.5599999 | -0.27 | -4.63 | 5.26 | 5.85 | 5.26 | 23157 |
| 1725658800 | 5.83 | -0.09 | -1.52 | 6.01 | 6.07 | 5.62 | 48246 |
| 1725572400 | 5.92 | -0.09 | -1.50 | 6.0199999 | 6.08 | 5.86 | 29095 |
| 1725486000 | 6.01 | -0.09 | -1.48 | 6.09 | 6.09 | 6 | 33600 |
| 1725399600 | 6.1 | -0.14 | -2.24 | 6.23 | 6.23 | 5.97 | 16268 |
| 1725054000 | 6.24 | -0.05 | -0.79 | 6.21 | 6.26 | 6.21 | 11786 |
| 1724967600 | 6.29 | 0.09 | 1.45 | 6.24 | 6.3 | 6.24 | 8011 |
| 1724881200 | 6.2 | -0.01 | -0.16 | 6.2 | 6.29 | 6.1 | 19263 |
| 1724794800 | 6.21 | -0.09 | -1.43 | 6.35 | 6.4 | 6.13 | 62066 |
| 1724708400 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3099999 | 6.2 | 31779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
