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 | -0.21 | -3.22085889571 | 6.52 | 6.58 | 6.29 | 24232 | 6.44035168 | CS |
| 4 | -0.96 | -13.2049518569 | 7.27 | 7.27 | 6.29 | 28356 | 6.65783071 | CS |
| 12 | -1.99 | -23.9759036145 | 8.3 | 8.33 | 6.29 | 24608 | 7.19860846 | CS |
| 26 | -1.84 | -22.5766871166 | 8.15 | 8.8 | 6.29 | 19985 | 7.687952 | CS |
| 52 | -1.21 | -16.0904255319 | 7.52 | 8.8 | 6.29 | 17906 | 7.64658566 | CS |
| 156 | -3.09 | -32.8723404255 | 9.4 | 9.64 | 6.29 | 23754 | 8.03405279 | CS |
| 260 | -0.74 | -10.4964539007 | 7.05 | 11.5 | 4.72 | 32523 | 8.46573922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 6.3099999 | -0.06 | -0.94 | 6.35 | 6.41 | 6.29 | 27900 |
| 1740696000 | 6.37 | -0.07 | -1.09 | 6.43 | 6.48 | 6.37 | 7385 |
| 1740609600 | 6.44 | 0.08 | 1.26 | 6.37 | 6.55 | 6.36 | 33647 |
| 1740523200 | 6.36 | -0.11 | -1.70 | 6.47 | 6.47 | 6.36 | 31343 |
| 1740436800 | 6.47 | -0.07 | -1.07 | 6.57 | 6.57 | 6.45 | 25880 |
| 1740177600 | 6.54 | 0.03 | 0.46 | 6.5199999 | 6.58 | 6.51 | 22906 |
| 1740091200 | 6.51 | -0.11 | -1.66 | 6.6 | 6.6 | 6.5 | 61126 |
| 1740004800 | 6.62 | 0.02 | 0.30 | 6.6 | 6.65 | 6.55 | 16564 |
| 1739918400 | 6.6 | -0.01 | -0.15 | 6.57 | 6.71 | 6.51 | 47316 |
| 1739572800 | 6.61 | 0.04 | 0.61 | 6.6 | 6.65 | 6.57 | 23668 |
| 1739486400 | 6.57 | -0.13 | -1.94 | 6.68 | 6.76 | 6.5599999 | 38830 |
| 1739400000 | 6.7 | -0.1 | -1.47 | 6.74 | 6.83 | 6.7 | 14529 |
| 1739313600 | 6.8 | 0 | 0.00 | 6.81 | 6.86 | 6.77 | 21933 |
| 1739227200 | 6.8 | -0.05 | -0.73 | 6.71 | 6.89 | 6.71 | 22581 |
| 1738968000 | 6.85 | 0.04 | 0.59 | 6.77 | 6.92 | 6.77 | 9635 |
| 1738881600 | 6.81 | -0.08 | -1.16 | 6.8 | 6.99 | 6.8 | 29875 |
| 1738795200 | 6.89 | 0.06 | 0.88 | 6.89 | 6.89 | 6.8 | 27033 |
| 1738708800 | 6.83 | 0.08 | 1.19 | 6.69 | 6.92 | 6.69 | 15474 |
| 1738622400 | 6.75 | -0.3 | -4.26 | 6.79 | 6.83 | 6.6 | 46354 |
| 1738363200 | 7.05 | -0.25 | -3.42 | 7.27 | 7.27 | 7.05 | 42686 |
| 1738276800 | 7.3 | 0.19 | 2.67 | 7.27 | 7.3 | 7.1 | 64781 |
| 1738190400 | 7.11 | -0.16 | -2.20 | 7.25 | 7.25 | 7.11 | 14537 |
| 1738104000 | 7.27 | -0.03 | -0.41 | 7.25 | 7.3 | 7.21 | 9886 |
| 1738017600 | 7.3 | 0.01 | 0.14 | 7.33 | 7.44 | 7.25 | 15439 |
| 1737758400 | 7.29 | -0.07 | -0.95 | 7.36 | 7.41 | 7.28 | 35994 |
| 1737672000 | 7.36 | -0.09 | -1.21 | 7.44 | 7.44 | 7.22 | 33281 |
| 1737585600 | 7.45 | -0.05 | -0.67 | 7.5 | 7.5 | 7.4 | 2320 |
| 1737499200 | 7.5 | -0.09 | -1.19 | 7.59 | 7.59 | 7.5 | 3411 |
| 1737412800 | 7.59 | 0.19 | 2.57 | 7.35 | 7.64 | 7.35 | 13915 |
| 1737153600 | 7.4 | 0.12 | 1.65 | 7.26 | 7.48 | 7.25 | 35352 |
| 1737067200 | 7.28 | -0.01 | -0.14 | 7.3 | 7.3 | 7.25 | 13425 |
| 1736980800 | 7.29 | 0.02 | 0.28 | 7.3 | 7.33 | 7.26 | 19158 |
| 1736894400 | 7.27 | -0.07 | -0.95 | 7.35 | 7.36 | 7.25 | 13899 |
| 1736808000 | 7.34 | 0.03 | 0.41 | 7.3 | 7.4 | 7.3 | 20059 |
| 1736548800 | 7.31 | -0.14 | -1.88 | 7.36 | 7.42 | 7.3 | 12841 |
| 1736462400 | 7.45 | -0.1 | -1.32 | 7.5 | 7.5 | 7.37 | 13188 |
| 1736376000 | 7.55 | -0.05 | -0.66 | 7.65 | 7.65 | 7.5 | 21320 |
| 1736289600 | 7.6 | 0.01 | 0.13 | 7.59 | 7.6 | 7.55 | 16437 |
| 1736203200 | 7.59 | -0.02 | -0.26 | 7.62 | 7.75 | 7.56 | 20116 |
| 1735944000 | 7.61 | -0.04 | -0.52 | 7.64 | 7.7 | 7.55 | 27388 |
| 1735857600 | 7.65 | 0.14 | 1.86 | 7.49 | 7.65 | 7.49 | 43689 |
| 1735684800 | 7.51 | 0.1 | 1.35 | 7.49 | 7.51 | 7.49 | 25167 |
| 1735598400 | 7.41 | -0.1 | -1.33 | 7.46 | 7.51 | 7.35 | 19741 |
| 1735339200 | 7.51 | -0.04 | -0.53 | 7.5 | 7.52 | 7.45 | 7882 |
| 1735069200 | 7.55 | 0.03 | 0.40 | 7.58 | 7.59 | 7.5 | 20884 |
| 1734993600 | 7.52 | 0.02 | 0.27 | 7.51 | 7.52 | 7.42 | 12367 |
| 1734734400 | 7.5 | 0.04 | 0.54 | 7.46 | 7.52 | 7.4 | 24470 |
| 1734648000 | 7.46 | 0 | 0.00 | 7.5 | 7.5 | 7.39 | 50645 |
| 1734561600 | 7.46 | -0.19 | -2.48 | 7.65 | 7.65 | 7.45 | 19377 |
| 1734475200 | 7.65 | 0.04 | 0.53 | 7.55 | 7.65 | 7.45 | 37193 |
| 1734388800 | 7.61 | -0.19 | -2.44 | 7.8 | 7.81 | 7.61 | 35252 |
| 1734129600 | 7.8 | -0.17 | -2.13 | 7.97 | 8.03 | 7.79 | 24199 |
| 1734043200 | 7.97 | -0.11 | -1.36 | 8.07 | 8.1 | 7.97 | 23682 |
| 1733956800 | 8.08 | 0.06 | 0.75 | 8.11 | 8.11 | 8.05 | 17018 |
| 1733870400 | 8.02 | -0.12 | -1.47 | 8.14 | 8.16 | 8.02 | 25602 |
| 1733784000 | 8.14 | -0.07 | -0.85 | 8.18 | 8.31 | 8.14 | 12321 |
| 1733524800 | 8.21 | -0.06 | -0.73 | 8.3 | 8.33 | 8.15 | 33023 |
| 1733438400 | 8.27 | -0.02 | -0.24 | 8.2899999 | 8.2899999 | 8.24 | 15357 |
| 1733352000 | 8.2899999 | 0.06 | 0.73 | 8.25 | 8.3699999 | 8.25 | 10565 |
| 1733265600 | 8.23 | -0.12 | -1.44 | 8.49 | 8.49 | 8.23 | 55071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
