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 | -5.00782472613 | 6.39 | 6.39 | 6.07 | 41055 | 6.16094874 | CS |
| 4 | -0.23 | -3.65079365079 | 6.3 | 6.39 | 5.91 | 31499 | 6.12687326 | CS |
| 12 | -0.11 | -1.77993527508 | 6.18 | 6.4 | 5.9 | 22083 | 6.13847186 | CS |
| 26 | -0.67 | -9.94065281899 | 6.74 | 7.05 | 5.81 | 19612 | 6.17390609 | CS |
| 52 | -3.43 | -36.1052631579 | 9.5 | 10.17 | 5.51 | 23601 | 6.70455141 | CS |
| 156 | 1.5 | 32.8227571116 | 4.57 | 11.5 | 4.03 | 16437 | 7.08634441 | CS |
| 260 | 4.72 | 349.62962963 | 1.35 | 11.5 | 1.15 | 14943 | 5.52044094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 6.07 | -0.04 | -0.65 | 6.22 | 6.22 | 6.07 | 184858 |
| 1745271600 | 6.11 | -0.15 | -2.40 | 6.28 | 6.28 | 6.1 | 107979 |
| 1744926000 | 6.26 | 0.01 | 0.16 | 6.3 | 6.3 | 6.25 | 27625 |
| 1744839600 | 6.25 | -0.03 | -0.48 | 6.34 | 6.34 | 6.25 | 21381 |
| 1744753200 | 6.28 | -0.07 | -1.10 | 6.39 | 6.39 | 6.26 | 7233 |
| 1744666800 | 6.35 | 0.27 | 4.44 | 6.03 | 6.35 | 6.03 | 43074 |
| 1744407600 | 6.08 | 0.02 | 0.33 | 6.07 | 6.1 | 6.03 | 15071 |
| 1744321200 | 6.0599999 | 0.04 | 0.66 | 6.04 | 6.13 | 6 | 7362 |
| 1744234800 | 6.0199999 | -0.12 | -1.95 | 6.05 | 6.15 | 5.91 | 174674 |
| 1744148400 | 6.14 | 0.07 | 1.15 | 6.05 | 6.14 | 6.05 | 11703 |
| 1744062000 | 6.07 | 0 | 0.00 | 6.03 | 6.14 | 6.0199999 | 29938 |
| 1743802800 | 6.07 | -0.12 | -1.94 | 6.03 | 6.22 | 6.0199999 | 37173 |
| 1743716400 | 6.19 | 0.11 | 1.81 | 6.01 | 6.24 | 6 | 49434 |
| 1743630000 | 6.08 | -0.04 | -0.65 | 6.2 | 6.2 | 6.08 | 9492 |
| 1743543600 | 6.12 | -0.02 | -0.33 | 6.18 | 6.18 | 6.1 | 7583 |
| 1743457200 | 6.14 | -0.08 | -1.29 | 6.29 | 6.29 | 6.1 | 13094 |
| 1743198000 | 6.22 | -0.1 | -1.58 | 6.33 | 6.35 | 6.19 | 11168 |
| 1743111600 | 6.32 | 0.04 | 0.64 | 6.29 | 6.34 | 6.25 | 6727 |
| 1743025200 | 6.28 | -0.05 | -0.79 | 6.25 | 6.38 | 6.25 | 8417 |
| 1742938800 | 6.33 | -0.02 | -0.31 | 6.3 | 6.36 | 6.28 | 9352 |
| 1742852400 | 6.35 | 0.1 | 1.60 | 6.28 | 6.35 | 6.22 | 40775 |
| 1742593200 | 6.25 | 0.04 | 0.64 | 6.21 | 6.25 | 6.2 | 14381 |
| 1742506800 | 6.21 | -0.04 | -0.64 | 6.25 | 6.28 | 6.21 | 9004 |
| 1742420400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.14 | 12193 |
| 1742334000 | 6.4 | 0.17 | 2.73 | 6.16 | 6.4 | 6.15 | 14902 |
| 1742247600 | 6.23 | 0.14 | 2.30 | 6.11 | 6.32 | 6.1 | 14035 |
| 1741988400 | 6.09 | -0.04 | -0.65 | 6.12 | 6.25 | 6.09 | 13376 |
| 1741902000 | 6.13 | -0.05 | -0.81 | 6.13 | 6.13 | 6.13 | 1260 |
| 1741815600 | 6.18 | 0 | 0.00 | 6.35 | 6.35 | 6.18 | 5413 |
| 1741729200 | 6.18 | 0.03 | 0.49 | 6.11 | 6.3 | 6.11 | 12065 |
| 1741642800 | 6.15 | -0.12 | -1.91 | 6.18 | 6.25 | 6.11 | 24620 |
| 1741387200 | 6.2699999 | 0.17 | 2.79 | 6.09 | 6.29 | 6.09 | 45708 |
| 1741300800 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.1 | 6.0199999 | 7512 |
| 1741214400 | 6.0199999 | -0.07 | -1.15 | 6.09 | 6.1 | 5.95 | 15583 |
| 1741128000 | 6.09 | -0.01 | -0.16 | 6.07 | 6.09 | 5.95 | 20278 |
| 1741041600 | 6.1 | -0.05 | -0.81 | 6.1 | 6.15 | 6.1 | 19211 |
| 1740782400 | 6.15 | -0.11 | -1.76 | 6.17 | 6.21 | 6.1 | 4457 |
| 1740696000 | 6.26 | 0.06 | 0.97 | 6.12 | 6.26 | 6.12 | 3729 |
| 1740609600 | 6.2 | -0.01 | -0.16 | 6.13 | 6.21 | 6.13 | 4570 |
| 1740523200 | 6.21 | 0.01 | 0.16 | 6.19 | 6.21 | 6.19 | 15448 |
| 1740436800 | 6.2 | -0.01 | -0.16 | 6.21 | 6.22 | 6.18 | 12994 |
| 1740177600 | 6.21 | 0.06 | 0.98 | 6.19 | 6.21 | 6.15 | 18133 |
| 1740091200 | 6.15 | 0.07 | 1.15 | 6.14 | 6.16 | 6.1 | 23258 |
| 1740004800 | 6.08 | -0.09 | -1.46 | 6.17 | 6.17 | 6.05 | 12011 |
| 1739918400 | 6.17 | 0.02 | 0.33 | 6.09 | 6.18 | 6.05 | 26043 |
| 1739572800 | 6.15 | -0.08 | -1.28 | 6.24 | 6.25 | 6.1 | 32054 |
| 1739486400 | 6.23 | 0.04 | 0.65 | 6.25 | 6.26 | 6.1 | 19702 |
| 1739400000 | 6.19 | 0.11 | 1.81 | 6.1 | 6.19 | 6.1 | 17779 |
| 1739313600 | 6.08 | 0.01 | 0.16 | 6.0599999 | 6.1 | 6.03 | 8300 |
| 1739227200 | 6.07 | 0.02 | 0.33 | 6.01 | 6.07 | 6.01 | 9331 |
| 1738968000 | 6.05 | 0.09 | 1.51 | 5.97 | 6.05 | 5.96 | 15335 |
| 1738881600 | 5.96 | -0.01 | -0.17 | 6.05 | 6.05 | 5.96 | 16327 |
| 1738795200 | 5.97 | 0.07 | 1.19 | 5.9 | 6 | 5.9 | 37481 |
| 1738708800 | 5.9 | -0.05 | -0.84 | 5.96 | 6 | 5.9 | 21900 |
| 1738622400 | 5.95 | -0.25 | -4.03 | 6 | 6.05 | 5.9 | 31640 |
| 1738363200 | 6.2 | 0 | 0.00 | 6.17 | 6.2 | 6.1 | 19195 |
| 1738276800 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2699999 | 6.1 | 15074 |
| 1738190400 | 6.15 | 0.04 | 0.65 | 6.25 | 6.25 | 6.1 | 42258 |
| 1738104000 | 6.11 | 0 | 0.00 | 6.18 | 6.18 | 6.1 | 4993 |
| 1738017600 | 6.11 | -0.16 | -2.55 | 6.25 | 6.25 | 6.1 | 29216 |
| 1737758400 | 6.2699999 | 0.16 | 2.62 | 6.25 | 6.2699999 | 6.15 | 8381 |
| 1737672000 | 6.11 | -0.09 | -1.45 | 6.13 | 6.21 | 6.1 | 29327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
