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 | -0.32 | -4.93827160494 | 6.48 | 6.92 | 6.1 | 963151 | 6.53524416 | CS |
| 4 | -1.68 | -21.4285714286 | 7.84 | 7.84 | 6.03 | 987689 | 6.70332024 | CS |
| 12 | -2.59 | -29.6 | 8.75 | 11.89 | 6.03 | 1256819 | 8.89482771 | CS |
| 26 | -4.64 | -42.962962963 | 10.8 | 20.5 | 6.03 | 2429663 | 11.77218263 | CS |
| 52 | -5.44 | -46.8965517241 | 11.6 | 20.5 | 3.74 | 3317392 | 9.68153314 | CS |
| 156 | -180.14 | -96.6935050993 | 186.3 | 199.8 | 3.74 | 3336126 | 34.08231745 | CS |
| 260 | -328.74 | -98.1606449686 | 334.9 | 716 | 3.74 | 2736400 | 100.62876226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 6.35 | -0.07 | -1.09 | 6.42 | 6.42 | 6.19 | 879829 |
| 1726782000 | 6.42 | -0.11 | -1.68 | 6.7 | 6.74 | 6.35 | 940895 |
| 1726695600 | 6.53 | -0.12 | -1.80 | 6.64 | 6.79 | 6.48 | 913905 |
| 1726609200 | 6.65 | -0.04 | -0.60 | 6.89 | 6.92 | 6.53 | 1146451 |
| 1726522800 | 6.69 | 0.18 | 2.76 | 6.48 | 6.69 | 6.33 | 934676 |
| 1726263600 | 6.51 | 0.08 | 1.24 | 6.46 | 6.59 | 6.41 | 698177 |
| 1726177200 | 6.43 | 0 | 0.00 | 6.43 | 6.49 | 6.35 | 975422 |
| 1726090800 | 6.43 | -0.15 | -2.28 | 6.5599999 | 6.6 | 6.25 | 1144927 |
| 1726004400 | 6.58 | -0.02 | -0.30 | 6.65 | 6.69 | 6.32 | 1076803 |
| 1725918000 | 6.6 | 0.53 | 8.73 | 6.54 | 6.91 | 6.45 | 1489883 |
| 1725658800 | 6.07 | -0.33 | -5.16 | 6.35 | 6.43 | 6.03 | 1032657 |
| 1725572400 | 6.4 | -0.21 | -3.18 | 6.66 | 6.76 | 6.39 | 587764 |
| 1725486000 | 6.61 | -0.26 | -3.78 | 6.7 | 6.93 | 6.57 | 576930 |
| 1725399600 | 6.87 | -0.18 | -2.55 | 7.26 | 7.4 | 6.71 | 783441 |
| 1725054000 | 7.05 | 0.07 | 1.00 | 7 | 7.11 | 6.93 | 518937 |
| 1724967600 | 6.98 | -0.15 | -2.10 | 7.18 | 7.24 | 6.94 | 1001067 |
| 1724881200 | 7.13 | -0.35 | -4.68 | 7.5 | 7.55 | 7.07 | 800729 |
| 1724794800 | 7.48 | -0.92 | -10.95 | 7.84 | 7.84 | 6.83 | 2275906 |
| 1724708400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1724449200 | 8.4 | 0.05 | 0.60 | 8.38 | 8.51 | 8.35 | 1008684 |
| 1724362800 | 8.35 | -0.37 | -4.24 | 8.69 | 8.71 | 8.28 | 908424 |
| 1724276400 | 8.72 | 0.03 | 0.35 | 8.72 | 8.83 | 8.65 | 554416 |
| 1724190000 | 8.69 | -0.35 | -3.87 | 9.1 | 9.1199999 | 8.61 | 842046 |
| 1724103600 | 9.0399999 | -0.65 | -6.71 | 9.66 | 9.68 | 8.96 | 1756925 |
| 1723844400 | 9.69 | 0.09 | 0.94 | 9.48 | 9.76 | 9.43 | 762111 |
| 1723758000 | 9.6 | 0.22 | 2.35 | 9.5 | 9.89 | 9.47 | 1071139 |
| 1723671600 | 9.38 | 0.06 | 0.64 | 9.36 | 9.58 | 9.25 | 1194867 |
| 1723585200 | 9.32 | 0.61 | 7.00 | 8.8 | 9.3699999 | 8.7 | 1556138 |
| 1723498800 | 8.71 | 0.01 | 0.11 | 8.83 | 9.19 | 8.7 | 895886 |
| 1723239600 | 8.7 | -0.79 | -8.32 | 8.59 | 8.86 | 8.4 | 2143399 |
| 1723153200 | 9.49 | 0.67 | 7.60 | 8.91 | 9.77 | 8.65 | 1756024 |
| 1723066800 | 8.82 | -0.01 | -0.11 | 9.1 | 9.36 | 8.77 | 1398982 |
| 1722980400 | 8.83 | -0.31 | -3.39 | 8.6199999 | 8.98 | 8.39 | 1099122 |
| 1722634800 | 9.14 | -0.25 | -2.66 | 9.2 | 9.46 | 8.7899999 | 865390 |
| 1722548400 | 9.39 | -1.16 | -11.00 | 10.55 | 10.77 | 9.38 | 1978999 |
| 1722462000 | 10.55 | 0.04 | 0.38 | 10.5 | 10.88 | 10.26 | 1325896 |
| 1722375600 | 10.51 | 0.31 | 3.04 | 10.41 | 11.11 | 10.26 | 2007383 |
| 1722289200 | 10.2 | 0.13 | 1.29 | 10.22 | 10.63 | 10.09 | 985578 |
| 1722030000 | 10.07 | 0.16 | 1.61 | 10.04 | 10.26 | 9.94 | 898861 |
| 1721943600 | 9.91 | -0.22 | -2.17 | 10.22 | 10.44 | 9.89 | 1209952 |
| 1721857200 | 10.13 | -1.19 | -10.51 | 11.14 | 11.16 | 9.94 | 2385905 |
| 1721770800 | 11.32 | -0.12 | -1.05 | 11.25 | 11.89 | 10.97 | 2586899 |
| 1721684400 | 11.44 | 1.5 | 15.09 | 10.14 | 11.54 | 10.11 | 3378623 |
| 1721425200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1721338800 | 9.94 | -0.29 | -2.83 | 10.72 | 11.18 | 9.88 | 3196179 |
| 1721252400 | 10.23 | 0.17 | 1.69 | 9.7 | 10.91 | 9.65 | 2061555 |
| 1721166000 | 10.06 | 0.32 | 3.29 | 9.84 | 10.24 | 9.45 | 2229913 |
| 1721079600 | 9.74 | 0.87 | 9.81 | 8.72 | 10.07 | 8.48 | 1913985 |
| 1720820400 | 8.8699999 | 0.04 | 0.45 | 9.03 | 9.03 | 8.78 | 819738 |
| 1720734000 | 8.83 | 0.22 | 2.56 | 8.63 | 8.8699999 | 8.63 | 1019757 |
| 1720647600 | 8.61 | 0.14 | 1.65 | 8.49 | 8.73 | 8.33 | 911807 |
| 1720561200 | 8.47 | -0.1 | -1.17 | 8.51 | 8.73 | 8.28 | 897250 |
| 1720474800 | 8.57 | -0.07 | -0.81 | 8.67 | 8.73 | 8.46 | 559458 |
| 1720215600 | 8.64 | -0.36 | -4.00 | 9.02 | 9.05 | 8.64 | 714041 |
| 1720129200 | 9 | 0.08 | 0.90 | 9 | 9.02 | 8.93 | 189008 |
| 1720042800 | 8.92 | 0.36 | 4.21 | 8.61 | 9.33 | 8.61 | 1614032 |
| 1719956400 | 8.56 | -0.28 | -3.17 | 8.75 | 8.75 | 8.5 | 648285 |
| 1719610800 | 8.84 | -0.32 | -3.49 | 9.05 | 9.14 | 8.65 | 847760 |
| 1719524400 | 9.16 | 0.06 | 0.66 | 8.9 | 9.4 | 8.89 | 720371 |
| 1719438000 | 9.1 | 0.2 | 2.25 | 8.9 | 9.2 | 8.75 | 761924 |
| 1719351600 | 8.9 | -0.64 | -6.71 | 9.44 | 9.52 | 8.8 | 898097 |
| 1719265200 | 9.5399999 | 0.15 | 1.60 | 9.3699999 | 9.74 | 9.36 | 626861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
