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 | 0.7 | 11.1111111111 | 6.3 | 7.16 | 6.28 | 147385 | 6.78652125 | DR |
| 4 | 1.07 | 18.0438448567 | 5.93 | 7.16 | 5.02 | 84505 | 6.27976445 | DR |
| 12 | 2.47 | 54.5253863135 | 4.53 | 7.16 | 4.39 | 46463 | 6.06738784 | DR |
| 26 | 2 | 40 | 5 | 7.16 | 3.88 | 28525 | 5.66788584 | DR |
| 52 | 0.12 | 1.74418604651 | 6.88 | 10.49 | 3.88 | 21826 | 6.29074233 | DR |
| 156 | -44.2 | -86.328125 | 51.2 | 52 | 3.88 | 18732 | 11.25369817 | DR |
| 260 | -21.85 | -75.7365684575 | 28.85 | 57.36 | 3.88 | 16224 | 11.72250375 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 6.99 | 0.25 | 3.71 | 6.6 | 7.02 | 6.6 | 48647 |
| 1732656600 | 6.74 | -0.25 | -3.58 | 6.91 | 6.93 | 6.62 | 31147 |
| 1732570140 | 6.99 | 0.2 | 2.95 | 7 | 7.16 | 6.85 | 291795 |
| 1732310940 | 6.79 | 0.21 | 3.19 | 6.57 | 6.91 | 6.46 | 36312 |
| 1732224600 | 6.58 | 0.86 | 15.03 | 6.3 | 6.62 | 6.28 | 329022 |
| 1732051800 | 5.72 | 0.59 | 11.50 | 5.24 | 5.72 | 5.13 | 221940 |
| 1731965340 | 5.13 | -0.35 | -6.39 | 5.03 | 5.15 | 5.0199999 | 37468 |
| 1731619800 | 5.48 | -0.04 | -0.72 | 5.4 | 5.58 | 5.4 | 132707 |
| 1731533400 | 5.5199999 | -0.04 | -0.72 | 5.62 | 5.66 | 5.47 | 7314 |
| 1731446940 | 5.5599999 | -0.31 | -5.28 | 5.87 | 5.87 | 5.54 | 24011 |
| 1731360540 | 5.87 | -0.07 | -1.18 | 5.82 | 6.01 | 5.76 | 19046 |
| 1731101400 | 5.94 | -0.39 | -6.16 | 6.4 | 6.6 | 5.8099999 | 50954 |
| 1731014940 | 6.33 | 0.16 | 2.59 | 6.25 | 6.43 | 6.25 | 56673 |
| 1730928600 | 6.17 | 0.01 | 0.16 | 6.25 | 6.48 | 6.12 | 61551 |
| 1730842200 | 6.16 | 0.28 | 4.76 | 5.94 | 6.18 | 5.87 | 31092 |
| 1730755800 | 5.88 | -0.21 | -3.45 | 5.96 | 6.0599999 | 5.82 | 53309 |
| 1730496600 | 6.09 | 0.23 | 3.92 | 5.84 | 6.17 | 5.84 | 60385 |
| 1730410200 | 5.86 | -0.12 | -2.01 | 5.93 | 5.95 | 5.76 | 27716 |
| 1730323800 | 5.98 | 0.03 | 0.50 | 6 | 6.11 | 5.93 | 28076 |
| 1730237340 | 5.95 | 0.09 | 1.54 | 5.9 | 6 | 5.76 | 34021 |
| 1730151000 | 5.86 | 0.21 | 3.72 | 5.79 | 5.88 | 5.69 | 8576 |
| 1729891800 | 5.65 | -0.18 | -3.09 | 5.8099999 | 5.8099999 | 5.5599999 | 100237 |
| 1729805400 | 5.83 | 0.03 | 0.52 | 5.86 | 5.98 | 5.8 | 10987 |
| 1729719000 | 5.8 | -0.25 | -4.13 | 6.11 | 6.11 | 5.75 | 99199 |
| 1729632600 | 6.05 | -0.19 | -3.04 | 6.19 | 6.19 | 6.04 | 142 |
| 1729546140 | 6.24 | -0.05 | -0.79 | 6.3 | 6.34 | 6.14 | 28075 |
| 1729287000 | 6.29 | 0.3 | 5.01 | 6.1 | 6.29 | 6.1 | 54107 |
| 1729200540 | 5.99 | -0.21 | -3.39 | 6.09 | 6.2699999 | 5.93 | 33164 |
| 1729114140 | 6.2 | -0.03 | -0.48 | 6.29 | 6.29 | 6.15 | 23503 |
| 1729027740 | 6.23 | 0.08 | 1.30 | 6.17 | 6.4 | 6.13 | 23808 |
| 1728941340 | 6.15 | -0.1 | -1.60 | 6.14 | 6.16 | 5.98 | 21615 |
| 1728682200 | 6.25 | 0.38 | 6.47 | 5.83 | 6.25 | 5.83 | 55034 |
| 1728595740 | 5.87 | -0.01 | -0.17 | 5.94 | 5.94 | 5.7699999 | 7497 |
| 1728509400 | 5.88 | 0.03 | 0.51 | 6.01 | 6.0199999 | 5.87 | 12564 |
| 1728422940 | 5.85 | 0.02 | 0.34 | 5.83 | 5.96 | 5.73 | 30906 |
| 1728336600 | 5.83 | -0.16 | -2.67 | 6.07 | 6.07 | 5.73 | 21442 |
| 1728077400 | 5.99 | 0.35 | 6.21 | 5.7 | 6.0199999 | 5.7 | 16884 |
| 1727991000 | 5.64 | -0.05 | -0.88 | 5.6 | 5.82 | 5.51 | 11020 |
| 1727904540 | 5.69 | -0.23 | -3.89 | 5.82 | 5.88 | 5.69 | 13481 |
| 1727818200 | 5.92 | -0.23 | -3.74 | 6.21 | 6.21 | 5.83 | 39265 |
| 1727731800 | 6.15 | 0.07 | 1.15 | 6.15 | 6.28 | 6.04 | 2978 |
| 1727472600 | 6.08 | 0 | 0.00 | 5.99 | 6.3099999 | 5.99 | 12416 |
| 1727386140 | 6.08 | 0.12 | 2.01 | 6.13 | 6.14 | 6.03 | 20924 |
| 1727299740 | 5.96 | -0.4 | -6.29 | 6.38 | 6.38 | 5.83 | 52978 |
| 1727213400 | 6.36 | 0.43 | 7.25 | 5.96 | 6.36 | 5.84 | 54439 |
| 1727127000 | 5.93 | 0.13 | 2.24 | 5.8 | 5.94 | 5.7 | 11573 |
| 1726867800 | 5.8 | 0.13 | 2.29 | 5.55 | 5.84 | 5.48 | 15529 |
| 1726781400 | 5.67 | 0.12 | 2.16 | 5.69 | 5.7699999 | 5.49 | 80682 |
| 1726695000 | 5.55 | -0.03 | -0.54 | 5.59 | 5.7 | 5.49 | 43475 |
| 1726608600 | 5.58 | -0.11 | -1.93 | 5.73 | 5.73 | 5.5 | 2174 |
| 1726522200 | 5.69 | 0.14 | 2.52 | 5.55 | 5.78 | 5.3099999 | 26093 |
| 1726263000 | 5.55 | 0.17 | 3.16 | 5.53 | 5.76 | 5.53 | 15590 |
| 1726176540 | 5.38 | 0.55 | 11.39 | 4.82 | 5.49 | 4.82 | 55173 |
| 1726090140 | 4.83 | 0.14 | 2.99 | 4.69 | 4.83 | 4.61 | 32589 |
| 1726003740 | 4.69 | -0.06 | -1.26 | 4.79 | 4.79 | 4.67 | 2552 |
| 1725917400 | 4.75 | 0.31 | 6.98 | 4.54 | 4.8099999 | 4.54 | 52290 |
| 1725658200 | 4.44 | -0.31 | -6.53 | 4.6 | 4.6 | 4.39 | 2685 |
| 1725571800 | 4.75 | 0.27 | 6.03 | 4.53 | 4.7699999 | 4.45 | 15997 |
| 1725485400 | 4.48 | -0.25 | -5.29 | 4.73 | 4.73 | 4.48 | 29122 |
| 1725399000 | 4.73 | 0.04 | 0.85 | 5 | 5.04 | 4.69 | 7373 |
| 1725312600 | 4.69 | 0.13 | 2.85 | 4.5599999 | 4.88 | 4.5599999 | 173 |
| 1725053400 | 4.5599999 | -0.13 | -2.77 | 4.79 | 4.8099999 | 4.5199999 | 5708 |
| 1724967000 | 4.69 | 0.12 | 2.63 | 4.64 | 4.88 | 4.64 | 4571 |
| 1724880600 | 4.57 | -0.16 | -3.38 | 4.78 | 4.78 | 4.5 | 984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
