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 | -0.46 | -6.85543964232 | 6.71 | 7 | 6 | 8645 | 6.51872967 | CS |
| 4 | -0.1 | -1.57480314961 | 6.35 | 7.05 | 5.98 | 11279 | 6.51472226 | CS |
| 12 | 2.15 | 52.4390243902 | 4.1 | 7.05 | 4.04 | 8350 | 5.83834106 | CS |
| 26 | 2.41 | 62.7604166667 | 3.84 | 7.05 | 3.5 | 5264 | 5.40049835 | CS |
| 52 | 2.9 | 86.5671641791 | 3.35 | 7.05 | 2.75 | 4265 | 4.99971553 | CS |
| 156 | 4.68 | 298.089171975 | 1.57 | 7.05 | 1.57 | 1430 | 4.99909433 | CS |
| 260 | 4.68 | 298.089171975 | 1.57 | 7.05 | 1.57 | 875 | 4.99909433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 6.0599999 | -0.25 | -3.96 | 6.3 | 6.4 | 6.0599999 | 7523 |
| 1734475200 | 6.3099999 | -0.43 | -6.38 | 6.71 | 6.71 | 6.3099999 | 14595 |
| 1734388800 | 6.74 | -0.26 | -3.71 | 6.9 | 6.96 | 6.65 | 12164 |
| 1734129600 | 7 | 0.1 | 1.45 | 6.98 | 7 | 6.65 | 3962 |
| 1734043200 | 6.9 | 0.1 | 1.47 | 6.71 | 6.9 | 6.71 | 4981 |
| 1733956800 | 6.8 | -0.2 | -2.86 | 6.99 | 7 | 6.8 | 26185 |
| 1733870400 | 7 | 0.29 | 4.32 | 6.99 | 7 | 6.72 | 17157 |
| 1733784000 | 6.71 | 0.23 | 3.55 | 6.2 | 6.8 | 6.2 | 4355 |
| 1733524800 | 6.48 | -0.01 | -0.15 | 6.47 | 6.48 | 6.47 | 5900 |
| 1733438400 | 6.49 | 0.08 | 1.25 | 6.5 | 6.5 | 6.47 | 1000 |
| 1733352000 | 6.41 | -0.39 | -5.74 | 6.81 | 6.82 | 5.98 | 11522 |
| 1733265600 | 6.8 | -0.1 | -1.45 | 6.9 | 7.05 | 6.8 | 11106 |
| 1733179200 | 6.9 | 0.3 | 4.55 | 6.59 | 6.9 | 6.59 | 1502 |
| 1732920000 | 6.6 | 0 | 0.00 | 6.61 | 6.61 | 6.41 | 1700 |
| 1732833600 | 6.6 | 0.21 | 3.29 | 6.4 | 6.6 | 6.4 | 5350 |
| 1732747200 | 6.39 | 0.14 | 2.24 | 6.25 | 6.39 | 6.25 | 4433 |
| 1732660800 | 6.25 | -0.09 | -1.42 | 6.35 | 6.35 | 6.25 | 22571 |
| 1732574400 | 6.34 | 0 | 0.00 | 6.35 | 6.35 | 6.3099999 | 19135 |
| 1732315200 | 6.34 | 0.04 | 0.63 | 6.34 | 6.35 | 6.3099999 | 24300 |
| 1732228800 | 6.3 | -0.02 | -0.32 | 6.35 | 6.35 | 6.3 | 26148 |
| 1732142400 | 6.32 | 0.07 | 1.12 | 6.35 | 6.35 | 6.3 | 1210 |
| 1732056000 | 6.25 | 0.05 | 0.81 | 6.24 | 6.45 | 6.23 | 14661 |
| 1731969600 | 6.2 | 0.5 | 8.77 | 5.7 | 6.2 | 5.66 | 25201 |
| 1731710400 | 5.7 | 0.41 | 7.75 | 5.5 | 5.9 | 5.48 | 25595 |
| 1731624000 | 5.29 | 0.15 | 2.92 | 5.15 | 5.5 | 5.15 | 10372 |
| 1731537600 | 5.14 | -0.06 | -1.15 | 5.14 | 5.15 | 5.14 | 1800 |
| 1731451200 | 5.2 | 0.07 | 1.36 | 5.25 | 5.26 | 5.2 | 13236 |
| 1731364800 | 5.13 | -0.06 | -1.16 | 5.13 | 5.13 | 5.12 | 476 |
| 1731105600 | 5.19 | 0.07 | 1.37 | 5.15 | 5.21 | 5.15 | 7586 |
| 1731019200 | 5.12 | 0.11 | 2.20 | 5.11 | 5.13 | 5.1 | 6058 |
| 1730932800 | 5.01 | -0.1 | -1.96 | 5.0199999 | 5.0199999 | 5.01 | 1400 |
| 1730846400 | 5.11 | -0.07 | -1.35 | 5.19 | 5.19 | 5.11 | 800 |
| 1730760000 | 5.18 | 0.13 | 2.57 | 5.2 | 5.2 | 5.18 | 1589 |
| 1730497200 | 5.05 | 0.1 | 2.02 | 5.05 | 5.05 | 5.05 | 1256 |
| 1730410800 | 4.95 | -0.3 | -5.71 | 5.23 | 5.23 | 4.95 | 3681 |
| 1730324400 | 5.25 | 0.3 | 6.06 | 5.01 | 5.25 | 5.01 | 8355 |
| 1730238000 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 100 |
| 1730151600 | 5.05 | -0.07 | -1.37 | 5.0199999 | 5.05 | 4.85 | 6103 |
| 1729892400 | 5.12 | -0.05 | -0.97 | 5.18 | 5.24 | 5.1 | 26669 |
| 1729806000 | 5.17 | 0.09 | 1.77 | 5.17 | 5.17 | 5.17 | 380 |
| 1729719600 | 5.08 | 0 | 0.00 | 5.13 | 5.13 | 5.08 | 900 |
| 1729633200 | 5.08 | 0.03 | 0.59 | 5.04 | 5.08 | 5.04 | 3861 |
| 1729546800 | 5.05 | 0.16 | 3.27 | 4.9 | 5.05 | 4.87 | 7723 |
| 1729287600 | 4.89 | -0.01 | -0.20 | 4.87 | 4.9 | 4.87 | 3060 |
| 1729201200 | 4.9 | 0.2 | 4.26 | 4.88 | 4.9 | 4.85 | 2000 |
| 1729114800 | 4.7 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 3451 |
| 1729028400 | 4.7 | -0.22 | -4.47 | 4.82 | 4.82 | 4.7 | 2295 |
| 1728682800 | 4.92 | -0.13 | -2.57 | 5.05 | 5.05 | 4.87 | 5500 |
| 1728596400 | 5.05 | 0.2 | 4.12 | 4.98 | 5.05 | 4.98 | 9900 |
| 1728510000 | 4.85 | -0.2 | -3.96 | 5.05 | 5.05 | 4.8 | 15700 |
| 1728423600 | 5.05 | -0.05 | -0.98 | 5.07 | 5.15 | 5.05 | 13900 |
| 1728337200 | 5.1 | 0.15 | 3.03 | 5 | 5.15 | 4.96 | 6870 |
| 1728078000 | 4.95 | 0.17 | 3.56 | 4.9 | 5.03 | 4.9 | 6253 |
| 1727991600 | 4.78 | 0.18 | 3.91 | 4.66 | 4.78 | 4.66 | 5923 |
| 1727905200 | 4.6 | 0.22 | 5.02 | 4.53 | 4.6 | 4.53 | 21731 |
| 1727818800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1727732400 | 4.38 | 0.1 | 2.34 | 4.37 | 4.38 | 4.37 | 400 |
| 1727473200 | 4.28 | 0.18 | 4.39 | 4.24 | 4.28 | 4.24 | 1800 |
| 1727386800 | 4.1 | -0.16 | -3.76 | 4.1 | 4.15 | 4.04 | 6600 |
| 1727300400 | 4.26 | -0.16 | -3.62 | 4.3099999 | 4.3099999 | 4.26 | 1500 |
| 1727214000 | 4.42 | 0.17 | 4.00 | 4.42 | 4.42 | 4.42 | 1900 |
| 1727127600 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 932 |
| 1726868400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726782000 | 4.2 | 0.19 | 4.74 | 4.11 | 4.2 | 4.11 | 7583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
