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 | 0.04 | 0.729927007299 | 5.48 | 5.59 | 5.4 | 8615 | 5.53332668 | CS |
| 4 | 0.31 | 5.95009596929 | 5.21 | 5.61 | 5.15 | 8762 | 5.39689183 | CS |
| 12 | 0.46 | 9.09090909091 | 5.06 | 5.61 | 4.81 | 9762 | 5.20070632 | CS |
| 26 | 0.82 | 17.4468085106 | 4.7 | 5.61 | 4.43 | 9993 | 4.96192847 | CS |
| 52 | 1.32 | 31.4285714286 | 4.2 | 5.61 | 4.06 | 18578 | 4.6727688 | CS |
| 156 | 1.92 | 53.3333333333 | 3.6 | 5.61 | 3.2 | 17299 | 4.17782862 | CS |
| 260 | 2.72 | 97.1428571429 | 2.8 | 5.61 | 1.4 | 24114 | 3.33981525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.48 | 4230 |
| 1732315200 | 5.58 | 0.08 | 1.45 | 5.5199999 | 5.58 | 5.48 | 8720 |
| 1732228800 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 12016 |
| 1732142400 | 5.54 | 0.08 | 1.47 | 5.49 | 5.58 | 5.48 | 13521 |
| 1732056000 | 5.46 | 0.05 | 0.92 | 5.48 | 5.49 | 5.4 | 4589 |
| 1731969600 | 5.41 | -0.07 | -1.28 | 5.57 | 5.61 | 5.4 | 6040 |
| 1731710400 | 5.48 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 4820 |
| 1731624000 | 5.47 | -0.04 | -0.73 | 5.55 | 5.55 | 5.42 | 1920 |
| 1731537600 | 5.51 | -0.01 | -0.18 | 5.5 | 5.51 | 5.44 | 2720 |
| 1731451200 | 5.5199999 | 0.12 | 2.22 | 5.32 | 5.5199999 | 5.32 | 26481 |
| 1731364800 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.39 | 4035 |
| 1731105600 | 5.37 | 0 | 0.00 | 5.29 | 5.45 | 5.29 | 11992 |
| 1731019200 | 5.37 | 0.03 | 0.56 | 5.34 | 5.39 | 5.34 | 11397 |
| 1730932800 | 5.34 | 0.14 | 2.69 | 5.3 | 5.35 | 5.25 | 14710 |
| 1730846400 | 5.2 | 0.04 | 0.78 | 5.22 | 5.29 | 5.18 | 10840 |
| 1730760000 | 5.16 | -0.07 | -1.34 | 5.2 | 5.2 | 5.16 | 7932 |
| 1730497200 | 5.23 | -0.03 | -0.57 | 5.23 | 5.23 | 5.2 | 2120 |
| 1730410800 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.26 | 5320 |
| 1730324400 | 5.25 | 0.05 | 0.96 | 5.22 | 5.3 | 5.15 | 15636 |
| 1730238000 | 5.2 | 0 | 0.00 | 5.21 | 5.24 | 5.19 | 6193 |
| 1730151600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.24 | 5.16 | 4531 |
| 1729892400 | 5.14 | -0.08 | -1.53 | 5.28 | 5.28 | 5.1 | 39400 |
| 1729806000 | 5.22 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 23070 |
| 1729719600 | 5.2 | -0.07 | -1.33 | 5.2699999 | 5.2699999 | 5.2 | 4820 |
| 1729633200 | 5.2699999 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 7506 |
| 1729546800 | 5.25 | 0.01 | 0.19 | 5.3 | 5.35 | 5.25 | 5344 |
| 1729287600 | 5.24 | -0.14 | -2.60 | 5.24 | 5.24 | 5.2 | 3692 |
| 1729201200 | 5.38 | 0.14 | 2.67 | 5.19 | 5.39 | 5.19 | 1620 |
| 1729114800 | 5.24 | 0.03 | 0.58 | 5.22 | 5.29 | 5.22 | 1120 |
| 1729028400 | 5.21 | -0.02 | -0.38 | 5.21 | 5.25 | 5.19 | 5120 |
| 1728682800 | 5.23 | -0.06 | -1.13 | 5.28 | 5.29 | 5.14 | 12520 |
| 1728596400 | 5.29 | -0.03 | -0.56 | 5.3 | 5.32 | 5.29 | 10420 |
| 1728510000 | 5.32 | 0.02 | 0.38 | 5.17 | 5.32 | 5.17 | 4565 |
| 1728423600 | 5.3 | -0.01 | -0.19 | 5.2699999 | 5.4 | 5.26 | 2520 |
| 1728337200 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.34 | 5.3099999 | 4820 |
| 1728078000 | 5.32 | -0.03 | -0.56 | 5.35 | 5.38 | 5.2699999 | 6220 |
| 1727991600 | 5.35 | 0.1 | 1.90 | 5.2699999 | 5.36 | 5.2699999 | 14620 |
| 1727905200 | 5.25 | -0.14 | -2.60 | 5.43 | 5.43 | 5.25 | 10720 |
| 1727818800 | 5.39 | 0.07 | 1.32 | 5.2 | 5.39 | 5.2 | 4620 |
| 1727732400 | 5.32 | 0.15 | 2.90 | 5.17 | 5.39 | 5.08 | 31234 |
| 1727473200 | 5.17 | 0.08 | 1.57 | 5.11 | 5.17 | 5.11 | 620 |
| 1727386800 | 5.09 | -0.01 | -0.20 | 5.11 | 5.16 | 5.05 | 2018 |
| 1727300400 | 5.1 | 0 | 0.00 | 5.1 | 5.14 | 5.05 | 8220 |
| 1727214000 | 5.1 | 0.17 | 3.45 | 4.9 | 5.1 | 4.9 | 14921 |
| 1727127600 | 4.93 | -0.02 | -0.40 | 4.92 | 4.93 | 4.92 | 2522 |
| 1726868400 | 4.95 | 0.1 | 2.06 | 4.89 | 4.97 | 4.89 | 19208 |
| 1726782000 | 4.85 | -0.08 | -1.62 | 4.95 | 4.95 | 4.85 | 23460 |
| 1726695600 | 4.93 | 0 | 0.00 | 4.87 | 4.95 | 4.87 | 9853 |
| 1726609200 | 4.93 | -0.06 | -1.20 | 4.93 | 4.93 | 4.93 | 420 |
| 1726522800 | 4.99 | -0.01 | -0.20 | 4.89 | 5 | 4.89 | 16869 |
| 1726263600 | 5 | 0.02 | 0.40 | 4.8099999 | 5.11 | 4.8099999 | 9523 |
| 1726177200 | 4.98 | 0.13 | 2.68 | 4.95 | 5 | 4.9 | 8340 |
| 1726090800 | 4.85 | 0.02 | 0.41 | 4.82 | 4.9 | 4.82 | 1720 |
| 1726004400 | 4.83 | -0.09 | -1.83 | 4.82 | 4.89 | 4.82 | 4085 |
| 1725918000 | 4.92 | -0.03 | -0.61 | 4.95 | 4.95 | 4.85 | 710 |
| 1725658800 | 4.95 | -0.01 | -0.20 | 4.82 | 5 | 4.82 | 4034 |
| 1725572400 | 4.96 | 0.06 | 1.22 | 4.98 | 4.99 | 4.93 | 12890 |
| 1725486000 | 4.9 | -0.1 | -2.00 | 5 | 5.08 | 4.89 | 21348 |
| 1725399600 | 5 | 0.03 | 0.60 | 5.0599999 | 5.0599999 | 5 | 30597 |
| 1725054000 | 4.97 | -0.12 | -2.36 | 4.96 | 4.97 | 4.96 | 2522 |
| 1724967600 | 5.09 | 0.02 | 0.39 | 5.05 | 5.09 | 4.93 | 9150 |
| 1724881200 | 5.07 | 0.09 | 1.81 | 4.95 | 5.07 | 4.95 | 13654 |
| 1724794800 | 4.98 | 0.06 | 1.22 | 4.97 | 5 | 4.87 | 15976 |
| 1724708400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
