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 | -0.08 | -1.33333333333 | 6 | 6.18 | 5.79 | 148225 | 5.94775744 | CS |
| 4 | -0.17 | -2.79146141215 | 6.09 | 6.19 | 5.73 | 187861 | 5.91241932 | CS |
| 12 | -0.17 | -2.79146141215 | 6.09 | 7.11 | 5.73 | 222564 | 6.22798616 | CS |
| 26 | -1.52 | -20.4301075269 | 7.44 | 7.58 | 5.73 | 261596 | 6.51080097 | CS |
| 52 | 0.87 | 17.2277227723 | 5.05 | 7.76 | 4.57 | 317578 | 6.26854413 | CS |
| 156 | -0.08 | -1.33333333333 | 6 | 7.76 | 3.71 | 470338 | 5.68352338 | CS |
| 260 | 3.3 | 125.954198473 | 2.62 | 7.76 | 0.96 | 473619 | 4.74297086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1720647600 | 5.83 | -0.01 | -0.17 | 5.8 | 5.89 | 5.8 | 149348 |
| 1720561200 | 5.84 | -0.06 | -1.02 | 5.91 | 5.91 | 5.8 | 111421 |
| 1720474800 | 5.9 | -0.27 | -4.38 | 6 | 6.0599999 | 5.88 | 253414 |
| 1720215600 | 6.17 | 0.11 | 1.82 | 6.04 | 6.18 | 6.04 | 147482 |
| 1720129200 | 6.0599999 | 0.05 | 0.83 | 6 | 6.07 | 5.93 | 79461 |
| 1720042800 | 6.01 | 0.12 | 2.04 | 5.9 | 6.01 | 5.89 | 87954 |
| 1719956400 | 5.89 | 0.03 | 0.51 | 5.91 | 5.95 | 5.83 | 303449 |
| 1719610800 | 5.86 | -0.06 | -1.01 | 5.92 | 5.92 | 5.84 | 130309 |
| 1719524400 | 5.92 | 0.06 | 1.02 | 5.89 | 5.92 | 5.85 | 55517 |
| 1719438000 | 5.86 | 0.11 | 1.91 | 5.7699999 | 5.86 | 5.7699999 | 198544 |
| 1719351600 | 5.75 | -0.11 | -1.88 | 5.86 | 5.86 | 5.73 | 226002 |
| 1719265200 | 5.86 | 0.01 | 0.17 | 5.85 | 5.94 | 5.8 | 164409 |
| 1719006000 | 5.85 | -0.14 | -2.34 | 5.91 | 5.93 | 5.76 | 344264 |
| 1718919600 | 5.99 | -0.18 | -2.92 | 5.97 | 6.05 | 5.9 | 323440 |
| 1718833200 | 6.17 | 0.29 | 4.93 | 5.89 | 6.19 | 5.89 | 121052 |
| 1718746800 | 5.88 | 0.03 | 0.51 | 5.84 | 5.9 | 5.83 | 97433 |
| 1718660400 | 5.85 | -0.06 | -1.02 | 5.86 | 5.87 | 5.76 | 371557 |
| 1718401200 | 5.91 | -0.12 | -1.99 | 6.0199999 | 6.0199999 | 5.85 | 181658 |
| 1718314800 | 6.03 | -0.12 | -1.95 | 6.09 | 6.13 | 6.03 | 222648 |
| 1718228400 | 6.15 | 0.13 | 2.16 | 6.12 | 6.28 | 6.12 | 107744 |
| 1718142000 | 6.0199999 | 0.1 | 1.69 | 5.9 | 6.05 | 5.89 | 283049 |
| 1718055600 | 5.92 | -0.03 | -0.50 | 5.93 | 5.95 | 5.88 | 72656 |
| 1717796400 | 5.95 | 0.07 | 1.19 | 5.86 | 6.03 | 5.84 | 206163 |
| 1717710000 | 5.88 | -0.05 | -0.84 | 6 | 6 | 5.88 | 379891 |
| 1717623600 | 5.93 | -0.04 | -0.67 | 5.99 | 6.03 | 5.92 | 223157 |
| 1717537200 | 5.97 | -0.28 | -4.48 | 6.1 | 6.1 | 5.94 | 322767 |
| 1717450800 | 6.25 | -0.26 | -3.99 | 6.45 | 6.45 | 6.19 | 300853 |
| 1717191600 | 6.51 | 0.11 | 1.72 | 6.4 | 6.62 | 6.39 | 239054 |
| 1717105200 | 6.4 | 0.05 | 0.79 | 6.3 | 6.44 | 6.24 | 427333 |
| 1717018800 | 6.35 | -0.11 | -1.70 | 6.4 | 6.4 | 6.3 | 177967 |
| 1716932400 | 6.46 | -0.19 | -2.86 | 6.58 | 6.62 | 6.42 | 208237 |
| 1716846000 | 6.65 | -0.03 | -0.45 | 6.64 | 6.65 | 6.57 | 108694 |
| 1716586800 | 6.68 | -0.06 | -0.89 | 6.68 | 6.81 | 6.67 | 125598 |
| 1716500400 | 6.74 | 0.03 | 0.45 | 6.78 | 6.89 | 6.69 | 178385 |
| 1716414000 | 6.71 | -0.34 | -4.82 | 6.95 | 6.95 | 6.71 | 166197 |
| 1716327600 | 7.05 | 0.19 | 2.77 | 6.86 | 7.11 | 6.86 | 466276 |
| 1715982000 | 6.86 | 0.35 | 5.38 | 6.6 | 6.88 | 6.6 | 363065 |
| 1715895600 | 6.51 | -0.11 | -1.66 | 6.57 | 6.57 | 6.48 | 92320 |
| 1715809200 | 6.62 | 0.01 | 0.15 | 6.65 | 6.65 | 6.51 | 59249 |
| 1715722800 | 6.61 | 0.14 | 2.16 | 6.5 | 6.63 | 6.5 | 152207 |
| 1715636400 | 6.47 | 0.02 | 0.31 | 6.42 | 6.54 | 6.42 | 298187 |
| 1715377200 | 6.45 | -0.02 | -0.31 | 6.45 | 6.5 | 6.39 | 227877 |
| 1715290800 | 6.47 | 0.02 | 0.31 | 6.45 | 6.51 | 6.38 | 162742 |
| 1715204400 | 6.45 | -0.13 | -1.98 | 6.5 | 6.5 | 6.42 | 94587 |
| 1715118000 | 6.58 | 0.19 | 2.97 | 6.43 | 6.63 | 6.43 | 500488 |
| 1715031600 | 6.39 | 0.06 | 0.95 | 6.3 | 6.4 | 6.29 | 143207 |
| 1714772400 | 6.33 | 0.1 | 1.61 | 6.22 | 6.4 | 6.22 | 293466 |
| 1714686000 | 6.23 | 0.13 | 2.13 | 6.12 | 6.23 | 6.11 | 175688 |
| 1714599600 | 6.1 | -0.14 | -2.24 | 6.12 | 6.18 | 6.04 | 137439 |
| 1714513200 | 6.24 | -0.27 | -4.15 | 6.44 | 6.44 | 6.22 | 196453 |
| 1714426800 | 6.51 | 0.16 | 2.52 | 6.44 | 6.53 | 6.34 | 474160 |
| 1714167600 | 6.35 | 0.18 | 2.92 | 6.2699999 | 6.39 | 6.2699999 | 594623 |
| 1714081200 | 6.17 | -0.05 | -0.80 | 6.21 | 6.21 | 6.09 | 324269 |
| 1713994800 | 6.22 | 0.25 | 4.19 | 5.96 | 6.22 | 5.96 | 288741 |
| 1713908400 | 5.97 | 0.04 | 0.67 | 5.92 | 5.97 | 5.82 | 176852 |
| 1713822000 | 5.93 | 0.05 | 0.85 | 5.86 | 5.94 | 5.86 | 231527 |
| 1713562800 | 5.88 | 0 | 0.00 | 5.86 | 5.94 | 5.85 | 221751 |
| 1713476400 | 5.88 | -0.13 | -2.16 | 6.09 | 6.09 | 5.85 | 136453 |
| 1713390000 | 6.01 | 0.24 | 4.16 | 5.85 | 6.0599999 | 5.85 | 334023 |
| 1713303600 | 5.7699999 | -0.31 | -5.10 | 5.99 | 5.99 | 5.76 | 572511 |
| 1713217200 | 6.08 | -0.04 | -0.65 | 6.16 | 6.23 | 6.07 | 216090 |
| 1712958000 | 6.12 | -0.07 | -1.13 | 6.21 | 6.29 | 6.12 | 217859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
