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 | -0.11 | -1.73228346457 | 6.35 | 6.47 | 6.2 | 1159040 | 6.28640151 | CS |
| 4 | -0.66 | -9.5652173913 | 6.9 | 6.94 | 6.04 | 1409587 | 6.40291788 | CS |
| 12 | -1.03 | -14.1678129298 | 7.27 | 7.47 | 5.15 | 1541278 | 6.46069647 | CS |
| 26 | -2.3 | -26.9320843091 | 8.54 | 8.77 | 5.15 | 1236698 | 7.08845361 | CS |
| 52 | -3.38 | -35.1351351351 | 9.62 | 10.35 | 5.15 | 1021379 | 8.01161006 | CS |
| 156 | -6.91 | -52.5475285171 | 13.15 | 13.47 | 5.15 | 760642 | 9.49849792 | CS |
| 260 | -6.22 | -49.9197431782 | 12.46 | 16.24 | 5.15 | 688630 | 10.42292673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 6.28 | -0.11 | -1.72 | 6.4 | 6.47 | 6.21 | 1270386 |
| 1735684800 | 6.39 | 0.15 | 2.40 | 6.21 | 6.4 | 6.2 | 823201 |
| 1735598400 | 6.24 | -0.03 | -0.48 | 6.3 | 6.36 | 6.2 | 1181599 |
| 1735339200 | 6.2699999 | -0.05 | -0.79 | 6.35 | 6.4 | 6.24 | 1360973 |
| 1735069200 | 6.32 | 0.12 | 1.94 | 6.19 | 6.39 | 6.19 | 953246 |
| 1734993600 | 6.2 | -0.21 | -3.28 | 6.35 | 6.35 | 6.18 | 1129189 |
| 1734734400 | 6.41 | 0.18 | 2.89 | 6.22 | 6.44 | 6.19 | 3770935 |
| 1734648000 | 6.23 | 0.19 | 3.15 | 6.1 | 6.32 | 6.07 | 1242920 |
| 1734561600 | 6.04 | -0.17 | -2.74 | 6.18 | 6.25 | 6.04 | 1022561 |
| 1734475200 | 6.21 | -0.02 | -0.32 | 6.18 | 6.24 | 6.1 | 930805 |
| 1734388800 | 6.23 | -0.1 | -1.58 | 6.29 | 6.46 | 6.2 | 1015541 |
| 1734129600 | 6.33 | -0.12 | -1.86 | 6.45 | 6.49 | 6.24 | 1309368 |
| 1734043200 | 6.45 | -0.29 | -4.30 | 6.74 | 6.74 | 6.44 | 1712878 |
| 1733956800 | 6.74 | 0.02 | 0.30 | 6.72 | 6.83 | 6.67 | 1228558 |
| 1733870400 | 6.72 | 0.04 | 0.60 | 6.69 | 6.75 | 6.61 | 1482683 |
| 1733784000 | 6.68 | 0.04 | 0.60 | 6.64 | 6.83 | 6.61 | 1424331 |
| 1733524800 | 6.64 | -0.24 | -3.49 | 6.9 | 6.94 | 6.58 | 2103809 |
| 1733438400 | 6.88 | -0.12 | -1.71 | 7 | 7.09 | 6.83 | 1558263 |
| 1733352000 | 7 | 0.06 | 0.86 | 6.95 | 7.07 | 6.95 | 1470272 |
| 1733265600 | 6.94 | 0.15 | 2.21 | 6.78 | 7.02 | 6.77 | 1456134 |
| 1733179200 | 6.79 | 0.17 | 2.57 | 6.6 | 6.81 | 6.6 | 2596556 |
| 1732920000 | 6.62 | 0.15 | 2.32 | 6.41 | 6.72 | 6.41 | 1144118 |
| 1732833600 | 6.47 | 0.13 | 2.05 | 6.32 | 6.54 | 6.3 | 1027907 |
| 1732747200 | 6.34 | 0.05 | 0.79 | 6.23 | 6.43 | 6.23 | 1478856 |
| 1732660800 | 6.29 | 0.01 | 0.16 | 6.25 | 6.32 | 6.25 | 1300488 |
| 1732574400 | 6.28 | 0.15 | 2.45 | 6.11 | 6.32 | 6.11 | 2023733 |
| 1732315200 | 6.13 | -0.02 | -0.33 | 6.15 | 6.28 | 6.07 | 1400270 |
| 1732228800 | 6.15 | 0.05 | 0.82 | 6.08 | 6.24 | 6.07 | 1319544 |
| 1732142400 | 6.1 | -0.27 | -4.24 | 6.3 | 6.35 | 6.09 | 1566587 |
| 1732056000 | 6.37 | -0.05 | -0.78 | 6.39 | 6.55 | 6.34 | 1274584 |
| 1731969600 | 6.42 | 0.12 | 1.90 | 6.28 | 6.48 | 6.2699999 | 1179511 |
| 1731710400 | 6.3 | 0.05 | 0.80 | 6.3 | 6.4 | 6.28 | 1556338 |
| 1731624000 | 6.25 | -0.02 | -0.32 | 6.26 | 6.48 | 6.23 | 2433259 |
| 1731537600 | 6.2699999 | 0.02 | 0.32 | 6.22 | 6.4 | 6.21 | 1236819 |
| 1731451200 | 6.25 | -0.23 | -3.55 | 6.37 | 6.5599999 | 6.22 | 1952691 |
| 1731364800 | 6.48 | 0.11 | 1.73 | 6.28 | 6.55 | 6.13 | 1929321 |
| 1731105600 | 6.37 | 0.77 | 13.75 | 5.75 | 6.48 | 5.71 | 3590927 |
| 1731019200 | 5.6 | -1.15 | -17.04 | 5.15 | 5.88 | 5.15 | 8149216 |
| 1730932800 | 6.75 | 0.11 | 1.66 | 6.68 | 6.8 | 6.65 | 763469 |
| 1730846400 | 6.64 | -0.01 | -0.15 | 6.61 | 6.66 | 6.54 | 614355 |
| 1730760000 | 6.65 | 0.06 | 0.91 | 6.63 | 6.69 | 6.58 | 662346 |
| 1730497200 | 6.59 | -0.01 | -0.15 | 6.58 | 6.6 | 6.48 | 839988 |
| 1730410800 | 6.6 | 0 | 0.00 | 6.58 | 6.65 | 6.48 | 1088732 |
| 1730324400 | 6.6 | 0.19 | 2.96 | 6.36 | 6.75 | 6.36 | 1599547 |
| 1730238000 | 6.41 | -0.18 | -2.73 | 6.58 | 6.58 | 6.37 | 2031604 |
| 1730151600 | 6.59 | -0.18 | -2.66 | 6.72 | 6.73 | 6.58 | 1584939 |
| 1729892400 | 6.77 | -0.04 | -0.59 | 6.8 | 6.87 | 6.75 | 653426 |
| 1729806000 | 6.81 | -0.09 | -1.30 | 6.93 | 6.97 | 6.79 | 1261765 |
| 1729719600 | 6.9 | -0.15 | -2.13 | 7.05 | 7.06 | 6.89 | 1078741 |
| 1729633200 | 7.05 | -0.18 | -2.49 | 7.2 | 7.2 | 7.01 | 1434362 |
| 1729546800 | 7.23 | -0.18 | -2.43 | 7.4 | 7.4 | 7.21 | 1779137 |
| 1729287600 | 7.41 | 0.03 | 0.41 | 7.36 | 7.42 | 7.31 | 796058 |
| 1729201200 | 7.38 | -0.05 | -0.67 | 7.4 | 7.44 | 7.3 | 1082539 |
| 1729114800 | 7.43 | 0.08 | 1.09 | 7.35 | 7.47 | 7.35 | 923930 |
| 1729028400 | 7.35 | -0.02 | -0.27 | 7.37 | 7.4 | 7.27 | 1278225 |
| 1728682800 | 7.37 | 0.1 | 1.38 | 7.27 | 7.42 | 7.27 | 1230007 |
| 1728596400 | 7.27 | 0.02 | 0.28 | 7.33 | 7.37 | 7.24 | 979559 |
| 1728510000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728423600 | 7.25 | -0.2 | -2.68 | 7.44 | 7.44 | 7.21 | 1617167 |
| 1728337200 | 7.45 | -0.04 | -0.53 | 7.49 | 7.5 | 7.41 | 992891 |
| 1728078000 | 7.49 | -0.03 | -0.40 | 7.53 | 7.54 | 7.47 | 778385 |
| 1727991600 | 7.52 | 0.08 | 1.08 | 7.43 | 7.54 | 7.35 | 762838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
