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 | 0.22 | 3.3950617284 | 6.48 | 6.99 | 6.1 | 229736 | 6.52820769 | CS |
| 4 | -0.54 | -7.45856353591 | 7.24 | 7.32 | 6.1 | 85372 | 6.61234647 | CS |
| 12 | 0.46 | 7.37179487179 | 6.24 | 7.61 | 6.1 | 77103 | 6.84507783 | CS |
| 26 | 1.31 | 24.3042671614 | 5.39 | 7.61 | 5.36 | 70966 | 6.48026989 | CS |
| 52 | 2.21 | 49.2204899777 | 4.49 | 7.61 | 3.95 | 54435 | 5.79251061 | CS |
| 156 | 0.4 | 6.34920634921 | 6.3 | 7.61 | 1.53 | 37632 | 4.27164238 | CS |
| 260 | -2.35 | -25.9668508287 | 9.05 | 9.5 | 1.53 | 34481 | 4.63959841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 6.7 | -0.18 | -2.62 | 6.98 | 6.98 | 6.7 | 14146 |
| 1741902000 | 6.88 | 0.18 | 2.69 | 6.74 | 6.99 | 6.74 | 171814 |
| 1741815600 | 6.7 | 0.48 | 7.72 | 6.7 | 6.92 | 6.57 | 412057 |
| 1741729200 | 6.22 | 0.02 | 0.32 | 6.19 | 6.28 | 6.1 | 50065 |
| 1741642800 | 6.2 | -0.47 | -7.05 | 6.61 | 6.71 | 6.17 | 401675 |
| 1741387200 | 6.67 | 0.18 | 2.77 | 6.48 | 6.71 | 6.48 | 113068 |
| 1741300800 | 6.49 | -0.14 | -2.11 | 6.62 | 6.66 | 6.43 | 13410 |
| 1741214400 | 6.63 | -0.06 | -0.90 | 6.63 | 6.77 | 6.62 | 15533 |
| 1741128000 | 6.69 | 0.14 | 2.14 | 6.55 | 6.7 | 6.5199999 | 68772 |
| 1741041600 | 6.55 | -0.2 | -2.96 | 6.72 | 6.88 | 6.55 | 29379 |
| 1740782400 | 6.75 | -0.05 | -0.74 | 6.81 | 6.81 | 6.69 | 150145 |
| 1740696000 | 6.8 | -0.07 | -1.02 | 6.84 | 6.84 | 6.8 | 8005 |
| 1740609600 | 6.87 | 0 | 0.00 | 6.85 | 7.01 | 6.85 | 21845 |
| 1740523200 | 6.87 | 0.07 | 1.03 | 6.8 | 6.88 | 6.78 | 27900 |
| 1740436800 | 6.8 | -0.03 | -0.44 | 6.85 | 6.87 | 6.8 | 14255 |
| 1740177600 | 6.83 | -0.25 | -3.53 | 7.07 | 7.11 | 6.83 | 19256 |
| 1740091200 | 7.08 | -0.04 | -0.56 | 7.1 | 7.12 | 7 | 14616 |
| 1740004800 | 7.12 | 0.02 | 0.28 | 7.2 | 7.29 | 7.12 | 19057 |
| 1739918400 | 7.1 | -0.16 | -2.20 | 7.32 | 7.32 | 7.1 | 62399 |
| 1739572800 | 7.26 | 0.06 | 0.83 | 7.24 | 7.26 | 7.2 | 8823 |
| 1739486400 | 7.2 | -0.05 | -0.69 | 7.25 | 7.26 | 7.19 | 41742 |
| 1739400000 | 7.25 | -0.02 | -0.28 | 7.27 | 7.28 | 7.25 | 17027 |
| 1739313600 | 7.27 | -0.15 | -2.02 | 7.32 | 7.32 | 7.27 | 15030 |
| 1739227200 | 7.42 | -0.03 | -0.40 | 7.49 | 7.6 | 7.36 | 20502 |
| 1738968000 | 7.45 | -0.15 | -1.97 | 7.6 | 7.6 | 7.45 | 39352 |
| 1738881600 | 7.6 | 0.11 | 1.47 | 7.5 | 7.61 | 7.49 | 41248 |
| 1738795200 | 7.49 | 0.29 | 4.03 | 7.19 | 7.5 | 7.19 | 462582 |
| 1738708800 | 7.2 | 0.45 | 6.67 | 6.67 | 7.31 | 6.67 | 177331 |
| 1738622400 | 6.75 | -0.23 | -3.30 | 6.75 | 6.84 | 6.66 | 53170 |
| 1738363200 | 6.98 | -0.02 | -0.29 | 7 | 7.1 | 6.95 | 104310 |
| 1738276800 | 7 | 0.18 | 2.64 | 6.88 | 7 | 6.85 | 115173 |
| 1738190400 | 6.82 | -0.05 | -0.73 | 6.87 | 6.9 | 6.81 | 87328 |
| 1738104000 | 6.87 | 0.02 | 0.29 | 6.8 | 6.9 | 6.8 | 176462 |
| 1738017600 | 6.85 | -0.13 | -1.86 | 6.76 | 6.9 | 6.76 | 187110 |
| 1737758400 | 6.98 | 0.18 | 2.65 | 6.85 | 6.98 | 6.8 | 256814 |
| 1737672000 | 6.8 | 0.04 | 0.59 | 6.75 | 6.85 | 6.75 | 31145 |
| 1737585600 | 6.76 | 0.01 | 0.15 | 6.71 | 6.8 | 6.71 | 53081 |
| 1737499200 | 6.75 | 0.1 | 1.50 | 6.59 | 6.8 | 6.59 | 84629 |
| 1737412800 | 6.65 | -0.09 | -1.34 | 6.72 | 6.8 | 6.65 | 10873 |
| 1737153600 | 6.74 | 0.17 | 2.59 | 6.59 | 6.75 | 6.53 | 19132 |
| 1737067200 | 6.57 | 0.17 | 2.66 | 6.53 | 6.85 | 6.5199999 | 91788 |
| 1736980800 | 6.4 | -0.04 | -0.62 | 6.51 | 6.51 | 6.3 | 26075 |
| 1736894400 | 6.44 | -0.2 | -3.01 | 6.6 | 6.69 | 6.44 | 143118 |
| 1736808000 | 6.64 | -0.2 | -2.92 | 6.83 | 6.84 | 6.61 | 18378 |
| 1736548800 | 6.84 | -0.01 | -0.15 | 6.82 | 6.9 | 6.77 | 105665 |
| 1736462400 | 6.85 | 0.04 | 0.59 | 6.85 | 6.92 | 6.78 | 47415 |
| 1736376000 | 6.81 | -0.02 | -0.29 | 6.82 | 6.9 | 6.78 | 17160 |
| 1736289600 | 6.83 | -0.12 | -1.73 | 6.84 | 6.88 | 6.75 | 22186 |
| 1736203200 | 6.95 | 0.06 | 0.87 | 6.88 | 7.24 | 6.88 | 61939 |
| 1735944000 | 6.89 | 0.14 | 2.07 | 6.77 | 6.89 | 6.77 | 10101 |
| 1735857600 | 6.75 | -0.08 | -1.17 | 6.8 | 6.86 | 6.75 | 45257 |
| 1735684800 | 6.83 | 0.33 | 5.08 | 6.57 | 6.85 | 6.57 | 23258 |
| 1735598400 | 6.5 | -0.15 | -2.26 | 6.5199999 | 6.7 | 6.5 | 8927 |
| 1735339200 | 6.65 | 0.22 | 3.42 | 6.38 | 6.65 | 6.35 | 40758 |
| 1735069200 | 6.43 | -0.04 | -0.62 | 6.48 | 6.48 | 6.37 | 7913 |
| 1734993600 | 6.47 | 0.06 | 0.94 | 6.41 | 6.5 | 6.41 | 8789 |
| 1734734400 | 6.41 | 0.09 | 1.42 | 6.24 | 6.47 | 6.24 | 22938 |
| 1734648000 | 6.32 | 0.22 | 3.61 | 6.09 | 6.32 | 6.09 | 435089 |
| 1734561600 | 6.1 | -0.07 | -1.13 | 6.14 | 6.14 | 6.0599999 | 42903 |
| 1734475200 | 6.17 | -0.09 | -1.44 | 6.25 | 6.25 | 6.1 | 9598 |
| 1734388800 | 6.26 | 0.04 | 0.64 | 6.17 | 6.28 | 6.03 | 133950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
