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 | -0.88 | -12.1212121212 | 7.26 | 7.36 | 6.15 | 707200 | 6.77239027 | CS |
| 4 | -0.31 | -4.63378176383 | 6.69 | 7.36 | 6.15 | 630433 | 6.84801274 | CS |
| 12 | 0.33 | 5.45454545455 | 6.05 | 7.36 | 5.9 | 504774 | 6.52575426 | CS |
| 26 | 1.06 | 19.9248120301 | 5.32 | 7.36 | 4.48 | 379418 | 6.01169636 | CS |
| 52 | 2.3311339 | 57.5749813016 | 4.0488661 | 7.36 | 3.9322321 | 394144 | 5.68252468 | CS |
| 156 | 4.40555295 | 223.128442467 | 1.97444705 | 7.36 | 1.55789704 | 315094 | 3.90422574 | CS |
| 260 | 3.58078393 | 127.920955027 | 2.79921607 | 7.36 | 1.50791104 | 309760 | 3.28584982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 6.38 | -0.05 | -0.78 | 6.35 | 6.44 | 6.15 | 782500 |
| 1732829400 | 6.43 | -0.51 | -7.35 | 6.97 | 6.97 | 6.33 | 1875800 |
| 1732743000 | 6.94 | -0.3 | -4.14 | 7.18 | 7.22 | 6.89 | 454700 |
| 1732656600 | 7.24 | 0.03 | 0.42 | 7.23 | 7.36 | 7.2 | 584200 |
| 1732570140 | 7.21 | -0.07 | -0.96 | 7.27 | 7.32 | 7.17 | 321600 |
| 1732310940 | 7.28 | 0.01 | 0.14 | 7.26 | 7.29 | 7.05 | 299700 |
| 1732224600 | 7.27 | 0.1 | 1.39 | 7.2 | 7.27 | 7.07 | 695100 |
| 1732051800 | 7.17 | 0.02 | 0.28 | 7.19 | 7.24 | 7.06 | 1037300 |
| 1731965340 | 7.15 | 0.09 | 1.27 | 7.06 | 7.25 | 7.03 | 882900 |
| 1731619800 | 7.06 | 0.06 | 0.86 | 7 | 7.06 | 6.91 | 200300 |
| 1731533400 | 7 | -0.05 | -0.71 | 7.01 | 7.2 | 6.99 | 501800 |
| 1731446940 | 7.05 | 0.25 | 3.68 | 6.7 | 7.05 | 6.7 | 792100 |
| 1731360540 | 6.8 | 0.13 | 1.95 | 6.67 | 6.8 | 6.58 | 252900 |
| 1731101400 | 6.67 | 0.19 | 2.93 | 6.49 | 6.67 | 6.44 | 596900 |
| 1731014940 | 6.48 | -0.1 | -1.52 | 6.58 | 6.63 | 6.41 | 822900 |
| 1730928600 | 6.58 | -0.19 | -2.81 | 6.74 | 6.8 | 6.5599999 | 469600 |
| 1730842200 | 6.77 | 0.02 | 0.30 | 6.78 | 6.9 | 6.68 | 478800 |
| 1730755800 | 6.75 | 0.36 | 5.63 | 6.38 | 6.75 | 6.37 | 484400 |
| 1730496600 | 6.39 | -0.28 | -4.20 | 6.69 | 6.69 | 6.22 | 596800 |
| 1730410200 | 6.67 | 0.12 | 1.83 | 6.54 | 6.7 | 6.53 | 995700 |
| 1730323800 | 6.55 | 0 | 0.00 | 6.57 | 6.75 | 6.55 | 575300 |
| 1730237340 | 6.55 | -0.01 | -0.15 | 6.5599999 | 6.67 | 6.54 | 258900 |
| 1730151000 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.66 | 6.53 | 530400 |
| 1729891800 | 6.6 | 0.08 | 1.23 | 6.5 | 6.6 | 6.49 | 518100 |
| 1729805400 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.54 | 6.35 | 355300 |
| 1729719000 | 6.54 | -0.12 | -1.80 | 6.66 | 6.66 | 6.54 | 1206900 |
| 1729632600 | 6.66 | 0.08 | 1.22 | 6.58 | 6.66 | 6.54 | 217700 |
| 1729546140 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.58 | 155400 |
| 1729287000 | 6.61 | 0.06 | 0.92 | 6.55 | 6.67 | 6.51 | 315000 |
| 1729200540 | 6.55 | 0.02 | 0.31 | 6.57 | 6.6 | 6.47 | 712900 |
| 1729114140 | 6.53 | 0.16 | 2.51 | 6.4 | 6.57 | 6.38 | 1192200 |
| 1729027740 | 6.37 | 0.07 | 1.11 | 6.33 | 6.43 | 6.29 | 773300 |
| 1728941340 | 6.3 | 0.19 | 3.11 | 6.1 | 6.32 | 6.07 | 421600 |
| 1728682200 | 6.11 | -0.05 | -0.81 | 6.16 | 6.18 | 6.04 | 967500 |
| 1728595740 | 6.16 | 0.11 | 1.82 | 6.09 | 6.18 | 6.04 | 775800 |
| 1728509400 | 6.05 | -0.19 | -3.04 | 6.1 | 6.12 | 6.04 | 341800 |
| 1728422940 | 6.24 | 0.09 | 1.46 | 6.15 | 6.24 | 6.03 | 1196200 |
| 1728336600 | 6.15 | 0 | 0.00 | 6.26 | 6.2699999 | 6.15 | 266600 |
| 1728077400 | 6.15 | -0.01 | -0.16 | 6.17 | 6.25 | 6.11 | 107700 |
| 1727991000 | 6.16 | -0.24 | -3.75 | 6.45 | 6.45 | 6.08 | 221700 |
| 1727904540 | 6.4 | 0.13 | 2.07 | 6.4 | 6.4 | 6.3 | 81300 |
| 1727818200 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.46 | 6.18 | 554300 |
| 1727731800 | 6.2 | -0.03 | -0.48 | 6.14 | 6.32 | 6.12 | 381000 |
| 1727472600 | 6.23 | 0.14 | 2.30 | 6.11 | 6.23 | 6.05 | 163400 |
| 1727386140 | 6.09 | 0 | 0.00 | 6.16 | 6.18 | 6.01 | 299400 |
| 1727299740 | 6.09 | 0.09 | 1.50 | 5.99 | 6.12 | 5.97 | 543900 |
| 1727213400 | 6 | -0.04 | -0.66 | 6.1 | 6.14 | 5.93 | 289500 |
| 1727127000 | 6.04 | 0.1 | 1.68 | 5.93 | 6.04 | 5.9 | 324000 |
| 1726867800 | 5.94 | -0.16 | -2.62 | 6.08 | 6.12 | 5.94 | 451600 |
| 1726781400 | 6.1 | -0.09 | -1.45 | 6.19 | 6.25 | 6.07 | 234000 |
| 1726695000 | 6.19 | 0.08 | 1.31 | 6 | 6.25 | 5.98 | 1195200 |
| 1726608600 | 6.11 | -0.06 | -0.97 | 6.17 | 6.17 | 6.08 | 272400 |
| 1726522200 | 6.17 | 0 | 0.00 | 6.14 | 6.17 | 6.1 | 72400 |
| 1726263000 | 6.17 | 0.18 | 3.01 | 6.01 | 6.17 | 5.99 | 291400 |
| 1726176540 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.96 | 97600 |
| 1726090140 | 6.03 | 0.05 | 0.84 | 6.05 | 6.07 | 5.98 | 57100 |
| 1726003740 | 5.98 | 0.04 | 0.67 | 5.95 | 6.04 | 5.94 | 54100 |
| 1725917400 | 5.94 | -0.1 | -1.66 | 6.0599999 | 6.13 | 5.91 | 78900 |
| 1725658200 | 6.04 | -0.05 | -0.82 | 6.05 | 6.18 | 6.0199999 | 381600 |
| 1725571800 | 6.09 | -0.06 | -0.98 | 6.0199999 | 6.18 | 6.01 | 687700 |
| 1725485400 | 6.15 | 0.1 | 1.65 | 6.18 | 6.25 | 6.08 | 456700 |
| 1725399000 | 6.05 | 0.07 | 1.17 | 5.95 | 6.17 | 5.95 | 1151500 |
| 1725312600 | 5.98 | 0.2 | 3.46 | 5.76 | 6 | 5.67 | 464000 |
| 1725053400 | 5.78 | 0.32 | 5.86 | 5.46 | 5.8 | 5.44 | 371600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
