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 | -0.44 | -7.49574105622 | 5.87 | 5.87 | 5.41 | 1064006 | 5.68341583 | CS |
| 4 | -0.12 | -2.16216216216 | 5.55 | 6.03 | 5.41 | 1413383 | 5.68596585 | CS |
| 12 | -0.76 | -12.2778675283 | 6.19 | 6.43 | 5.41 | 1084061 | 5.78235577 | CS |
| 26 | -0.1 | -1.80831826401 | 5.53 | 6.54 | 5.21 | 1115744 | 5.89057014 | CS |
| 52 | -2.46 | -31.1787072243 | 7.89 | 8.11 | 4.61 | 1351861 | 5.9057919 | CS |
| 156 | -1.55 | -22.2063037249 | 6.98 | 12.48 | 4.61 | 1566122 | 7.83123328 | CS |
| 260 | 3.38 | 164.87804878 | 2.05 | 12.48 | 0.58 | 1559853 | 5.76492072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 5.71 | 0.04 | 0.71 | 5.64 | 5.71 | 5.58 | 1027880 |
| 1728596400 | 5.67 | 0.03 | 0.53 | 5.66 | 5.69 | 5.59 | 799336 |
| 1728510000 | 5.64 | -0.05 | -0.88 | 5.64 | 5.69 | 5.62 | 651865 |
| 1728423600 | 5.69 | -0.26 | -4.37 | 5.87 | 5.87 | 5.65 | 1776943 |
| 1728337200 | 5.95 | 0.04 | 0.68 | 5.95 | 6.03 | 5.91 | 1009223 |
| 1728078000 | 5.91 | -0.06 | -1.01 | 6 | 6.03 | 5.89 | 1293809 |
| 1727991600 | 5.97 | 0.22 | 3.83 | 5.76 | 6 | 5.73 | 1509007 |
| 1727905200 | 5.75 | -0.03 | -0.52 | 5.85 | 5.89 | 5.68 | 707770 |
| 1727818800 | 5.78 | 0.08 | 1.40 | 5.67 | 5.8 | 5.63 | 1283028 |
| 1727732400 | 5.7 | 0.15 | 2.70 | 5.63 | 5.91 | 5.51 | 2585663 |
| 1727473200 | 5.55 | 0.12 | 2.21 | 5.48 | 5.5599999 | 5.46 | 1024453 |
| 1727386800 | 5.43 | -0.08 | -1.45 | 5.53 | 5.54 | 5.42 | 1920974 |
| 1727300400 | 5.51 | -0.18 | -3.16 | 5.68 | 5.7 | 5.49 | 1490112 |
| 1727214000 | 5.69 | -0.02 | -0.35 | 5.79 | 5.83 | 5.68 | 1072411 |
| 1727127600 | 5.71 | 0.13 | 2.33 | 5.57 | 5.78 | 5.57 | 4555499 |
| 1726868400 | 5.58 | -0.02 | -0.36 | 5.59 | 5.61 | 5.54 | 1739741 |
| 1726782000 | 5.6 | 0.06 | 1.08 | 5.6 | 5.67 | 5.57 | 573680 |
| 1726695600 | 5.54 | -0.11 | -1.95 | 5.64 | 5.64 | 5.53 | 885094 |
| 1726609200 | 5.65 | 0.11 | 1.99 | 5.55 | 5.67 | 5.5199999 | 947782 |
| 1726522800 | 5.54 | -0.02 | -0.36 | 5.58 | 5.58 | 5.49 | 938577 |
| 1726263600 | 5.5599999 | -0.22 | -3.81 | 5.74 | 5.74 | 5.5199999 | 714934 |
| 1726177200 | 5.78 | 0.14 | 2.48 | 5.67 | 5.8 | 5.65 | 777837 |
| 1726090800 | 5.64 | 0.08 | 1.44 | 5.6 | 5.69 | 5.45 | 979090 |
| 1726004400 | 5.5599999 | -0.02 | -0.36 | 5.59 | 5.59 | 5.41 | 1055747 |
| 1725918000 | 5.58 | -0.05 | -0.89 | 5.67 | 5.69 | 5.5599999 | 1204511 |
| 1725658800 | 5.63 | -0.01 | -0.18 | 5.67 | 5.73 | 5.5599999 | 530153 |
| 1725572400 | 5.64 | 0.01 | 0.18 | 5.73 | 5.75 | 5.62 | 760320 |
| 1725486000 | 5.63 | -0.03 | -0.53 | 5.66 | 5.75 | 5.62 | 1614278 |
| 1725399600 | 5.66 | -0.23 | -3.90 | 5.8 | 5.8099999 | 5.61 | 1101145 |
| 1725054000 | 5.89 | -0.07 | -1.17 | 5.9 | 5.9 | 5.82 | 798674 |
| 1724967600 | 5.96 | 0.02 | 0.34 | 5.97 | 5.98 | 5.85 | 805488 |
| 1724881200 | 5.94 | -0.03 | -0.50 | 5.93 | 5.96 | 5.85 | 1276484 |
| 1724794800 | 5.97 | -0.2 | -3.24 | 6.12 | 6.12 | 5.91 | 1153662 |
| 1724708400 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1724449200 | 6.17 | 0.09 | 1.48 | 6.12 | 6.18 | 6.1 | 851633 |
| 1724362800 | 6.08 | -0.08 | -1.30 | 6.16 | 6.18 | 6.05 | 383090 |
| 1724276400 | 6.16 | 0.08 | 1.32 | 6.08 | 6.2 | 6.08 | 794840 |
| 1724190000 | 6.08 | -0.04 | -0.65 | 6.12 | 6.15 | 6.04 | 782783 |
| 1724103600 | 6.12 | -0.05 | -0.81 | 6.19 | 6.3 | 6.1 | 1442368 |
| 1723844400 | 6.17 | -0.13 | -2.06 | 6.21 | 6.28 | 6.16 | 696814 |
| 1723758000 | 6.3 | 0.12 | 1.94 | 6.28 | 6.43 | 6.15 | 1538674 |
| 1723671600 | 6.18 | 0.08 | 1.31 | 6.11 | 6.28 | 6.07 | 969715 |
| 1723585200 | 6.1 | 0.14 | 2.35 | 5.92 | 6.14 | 5.92 | 901028 |
| 1723498800 | 5.96 | 0.34 | 6.05 | 5.65 | 5.99 | 5.65 | 976388 |
| 1723239600 | 5.62 | -0.06 | -1.06 | 5.69 | 5.7 | 5.55 | 604153 |
| 1723153200 | 5.68 | 0.12 | 2.16 | 5.62 | 5.7 | 5.58 | 632192 |
| 1723066800 | 5.5599999 | -0.03 | -0.54 | 5.7 | 5.74 | 5.54 | 837647 |
| 1722980400 | 5.59 | -0.03 | -0.53 | 5.58 | 5.65 | 5.5199999 | 1391664 |
| 1722634800 | 5.62 | -0.21 | -3.60 | 5.73 | 5.73 | 5.5599999 | 1181861 |
| 1722548400 | 5.83 | -0.16 | -2.67 | 5.99 | 6 | 5.75 | 1054665 |
| 1722462000 | 5.99 | 0.11 | 1.87 | 5.94 | 6.0199999 | 5.9 | 751679 |
| 1722375600 | 5.88 | 0.03 | 0.51 | 5.83 | 5.89 | 5.8 | 583991 |
| 1722289200 | 5.85 | -0.1 | -1.68 | 5.96 | 5.98 | 5.79 | 1267013 |
| 1722030000 | 5.95 | -0.08 | -1.33 | 6.04 | 6.04 | 5.89 | 836448 |
| 1721943600 | 6.03 | -0.01 | -0.17 | 6.0199999 | 6.0599999 | 5.91 | 572948 |
| 1721857200 | 6.04 | -0.09 | -1.47 | 6.16 | 6.23 | 6.0199999 | 670477 |
| 1721770800 | 6.13 | -0.1 | -1.61 | 6.19 | 6.19 | 6.0599999 | 420162 |
| 1721684400 | 6.23 | 0.07 | 1.14 | 6.07 | 6.26 | 6.0599999 | 701026 |
| 1721425200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1721338800 | 6.16 | -0.1 | -1.60 | 6.26 | 6.29 | 6.08 | 1266736 |
| 1721252400 | 6.26 | -0.07 | -1.11 | 6.33 | 6.42 | 6.23 | 1409724 |
| 1721166000 | 6.33 | -0.02 | -0.31 | 6.34 | 6.38 | 6.26 | 798041 |
| 1721079600 | 6.35 | -0.04 | -0.63 | 6.39 | 6.42 | 6.3 | 747507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
