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 | 0.21 | 3.36538461538 | 6.24 | 6.62 | 6.21 | 2307956 | 6.46305509 | CS |
| 4 | 0.07 | 1.09717868339 | 6.38 | 6.62 | 6.03 | 2159250 | 6.36438027 | CS |
| 12 | -0.17 | -2.56797583082 | 6.62 | 7.02 | 6.03 | 2658529 | 6.49537436 | CS |
| 26 | -1.77 | -21.5328467153 | 8.22 | 8.6 | 6.03 | 2989297 | 6.91599179 | CS |
| 52 | -1.35 | -17.3076923077 | 7.8 | 9.28 | 6.03 | 2832314 | 7.54246332 | CS |
| 156 | -11.44 | -63.9463387367 | 17.89 | 20.18 | 6.03 | 3058312 | 10.66226102 | CS |
| 260 | -14 | -68.4596577017 | 20.45 | 22.67 | 6.03 | 2756112 | 13.47616441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 6.45 | -0.08 | -1.23 | 6.57 | 6.62 | 6.4 | 2066920 |
| 1738795200 | 6.53 | 0.11 | 1.71 | 6.45 | 6.59 | 6.44 | 2008385 |
| 1738708800 | 6.42 | -0.11 | -1.68 | 6.47 | 6.61 | 6.41 | 1551458 |
| 1738622400 | 6.53 | 0.06 | 0.93 | 6.29 | 6.55 | 6.24 | 3087967 |
| 1738363200 | 6.47 | 0.22 | 3.52 | 6.25 | 6.61 | 6.25 | 3490373 |
| 1738276800 | 6.25 | 0.05 | 0.81 | 6.24 | 6.3 | 6.21 | 1401595 |
| 1738190400 | 6.2 | -0.19 | -2.97 | 6.36 | 6.41 | 6.16 | 1990127 |
| 1738104000 | 6.39 | -0.17 | -2.59 | 6.54 | 6.6 | 6.35 | 1891473 |
| 1738017600 | 6.5599999 | 0.23 | 3.63 | 6.28 | 6.59 | 6.2699999 | 4565617 |
| 1737758400 | 6.33 | -0.04 | -0.63 | 6.34 | 6.38 | 6.28 | 1745336 |
| 1737672000 | 6.37 | 0.03 | 0.47 | 6.35 | 6.41 | 6.32 | 2692873 |
| 1737585600 | 6.34 | -0.08 | -1.25 | 6.4 | 6.41 | 6.3099999 | 1684772 |
| 1737499200 | 6.42 | 0.02 | 0.31 | 6.45 | 6.54 | 6.4 | 1798033 |
| 1737412800 | 6.4 | 0.02 | 0.31 | 6.34 | 6.43 | 6.33 | 921825 |
| 1737153600 | 6.38 | 0.04 | 0.63 | 6.37 | 6.45 | 6.35 | 1880040 |
| 1737067200 | 6.34 | 0.21 | 3.43 | 6.11 | 6.36 | 6.1 | 2640993 |
| 1736980800 | 6.13 | -0.09 | -1.45 | 6.25 | 6.34 | 6.08 | 1955613 |
| 1736894400 | 6.22 | 0.07 | 1.14 | 6.15 | 6.2699999 | 6.15 | 1365942 |
| 1736808000 | 6.15 | -0.03 | -0.49 | 6.15 | 6.19 | 6.03 | 2680593 |
| 1736548800 | 6.18 | -0.15 | -2.37 | 6.25 | 6.35 | 6.17 | 2686802 |
| 1736462400 | 6.33 | -0.08 | -1.25 | 6.38 | 6.41 | 6.2699999 | 1145186 |
| 1736376000 | 6.41 | 0.02 | 0.31 | 6.37 | 6.44 | 6.23 | 2362693 |
| 1736289600 | 6.39 | -0.04 | -0.62 | 6.43 | 6.49 | 6.37 | 1612802 |
| 1736203200 | 6.43 | -0.13 | -1.98 | 6.5599999 | 6.58 | 6.41 | 2782644 |
| 1735944000 | 6.5599999 | 0.02 | 0.31 | 6.57 | 6.65 | 6.55 | 3099361 |
| 1735857600 | 6.54 | 0.16 | 2.51 | 6.41 | 6.5599999 | 6.41 | 2948738 |
| 1735684800 | 6.38 | -0.03 | -0.47 | 6.36 | 6.47 | 6.35 | 1776326 |
| 1735598400 | 6.41 | -0.02 | -0.31 | 6.38 | 6.46 | 6.32 | 2163492 |
| 1735339200 | 6.43 | 0.01 | 0.16 | 6.4 | 6.5199999 | 6.4 | 4303627 |
| 1735069200 | 6.42 | -0.01 | -0.16 | 6.39 | 6.46 | 6.36 | 871329 |
| 1734993600 | 6.43 | 0.11 | 1.74 | 6.25 | 6.43 | 6.25 | 2259937 |
| 1734734400 | 6.32 | 0.14 | 2.27 | 6.19 | 6.34 | 6.12 | 5699888 |
| 1734648000 | 6.18 | -0.05 | -0.80 | 6.2 | 6.2699999 | 6.16 | 2958959 |
| 1734561600 | 6.23 | -0.17 | -2.66 | 6.36 | 6.42 | 6.23 | 5952472 |
| 1734475200 | 6.4 | -0.02 | -0.31 | 6.35 | 6.45 | 6.35 | 4112046 |
| 1734388800 | 6.42 | 0.07 | 1.10 | 6.3099999 | 6.53 | 6.3 | 2785367 |
| 1734129600 | 6.35 | -0.08 | -1.24 | 6.42 | 6.47 | 6.34 | 2566888 |
| 1734043200 | 6.43 | -0.01 | -0.16 | 6.41 | 6.46 | 6.2699999 | 4848066 |
| 1733956800 | 6.44 | -0.15 | -2.28 | 6.59 | 6.6 | 6.42 | 4161085 |
| 1733870400 | 6.59 | -0.2 | -2.95 | 6.77 | 6.78 | 6.59 | 3447045 |
| 1733784000 | 6.79 | 0.15 | 2.26 | 6.67 | 7.02 | 6.67 | 4215743 |
| 1733524800 | 6.64 | 0.01 | 0.15 | 6.64 | 6.69 | 6.57 | 3363233 |
| 1733438400 | 6.63 | -0.03 | -0.45 | 6.63 | 6.73 | 6.61 | 2338904 |
| 1733352000 | 6.66 | -0.16 | -2.35 | 6.82 | 6.83 | 6.63 | 3525821 |
| 1733265600 | 6.82 | 0.04 | 0.59 | 6.75 | 6.87 | 6.75 | 1998462 |
| 1733179200 | 6.78 | -0.17 | -2.45 | 6.9 | 6.96 | 6.76 | 4517271 |
| 1732920000 | 6.95 | 0.07 | 1.02 | 6.86 | 6.97 | 6.86 | 2210513 |
| 1732833600 | 6.88 | 0.03 | 0.44 | 6.85 | 6.91 | 6.84 | 636860 |
| 1732747200 | 6.85 | 0.14 | 2.09 | 6.67 | 6.94 | 6.67 | 3434505 |
| 1732660800 | 6.71 | -0.07 | -1.03 | 6.73 | 6.79 | 6.67 | 2139896 |
| 1732574400 | 6.78 | 0.13 | 1.95 | 6.63 | 6.83 | 6.63 | 3033989 |
| 1732315200 | 6.65 | -0.01 | -0.15 | 6.65 | 6.73 | 6.64 | 2207506 |
| 1732228800 | 6.66 | 0.07 | 1.06 | 6.57 | 6.7 | 6.54 | 2719851 |
| 1732142400 | 6.59 | -0.07 | -1.05 | 6.65 | 6.68 | 6.57 | 2307342 |
| 1732056000 | 6.66 | -0.08 | -1.19 | 6.71 | 6.71 | 6.6 | 1990339 |
| 1731969600 | 6.74 | -0.03 | -0.44 | 6.75 | 6.78 | 6.69 | 2966801 |
| 1731710400 | 6.77 | 0.02 | 0.30 | 6.73 | 6.88 | 6.73 | 1783695 |
| 1731624000 | 6.75 | 0.12 | 1.81 | 6.62 | 6.8 | 6.62 | 2247639 |
| 1731537600 | 6.63 | -0.03 | -0.45 | 6.65 | 6.76 | 6.6 | 1911134 |
| 1731451200 | 6.66 | -0.18 | -2.63 | 6.79 | 6.83 | 6.63 | 2120077 |
| 1731364800 | 6.84 | 0.17 | 2.55 | 6.7 | 6.94 | 6.7 | 2634505 |
| 1731105600 | 6.67 | 0.01 | 0.15 | 6.63 | 6.74 | 6.59 | 1909000 |
| 1731019200 | 6.66 | 0.05 | 0.76 | 6.55 | 6.97 | 6.55 | 3911972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
