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 | -0.03 | -0.592885375494 | 5.06 | 5.25 | 5.02 | 2401031 | 5.07191672 | DE |
| 4 | 0.05 | 1.00401606426 | 4.98 | 6.5 | 4.83 | 3659711 | 4.98430794 | DE |
| 12 | -0.44 | -8.04387568556 | 5.47 | 6.51 | 4.81 | 4221559 | 5.16876517 | DE |
| 26 | -0.09 | -1.7578125 | 5.12 | 8.76 | 4.7 | 4134071 | 5.27602698 | DE |
| 52 | -1.01 | -16.7218543046 | 6.04 | 9.51 | 4.7 | 4391618 | 5.35871651 | DE |
| 156 | -1.47 | -22.6153846154 | 6.5 | 9.51 | 4.7 | 4126132 | 6.32784806 | DE |
| 260 | -1.47 | -22.6153846154 | 6.5 | 9.51 | 4.7 | 4126132 | 6.32784806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 5.03 | -0.02 | -0.40 | 5.07 | 8.76 | 4.8099999 | 14805406 |
| 1718864100 | 5.05 | -0.03 | -0.59 | 5.07 | 5.5 | 5.01 | 4316372 |
| 1718777700 | 5.08 | -0.01 | -0.20 | 5.1 | 5.11 | 5.05 | 2954246 |
| 1718691300 | 5.09 | 0 | 0.00 | 5.11 | 5.13 | 5.065 | 2396174 |
| 1718604900 | 5.09 | 0.05 | 0.99 | 5.03 | 5.11 | 5.0199999 | 2449807 |
| 1718345700 | 5.04 | -0.01 | -0.20 | 5.07 | 5.25 | 5.03 | 1935300 |
| 1718259300 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.08 | 5.04 | 2269630 |
| 1718172900 | 5.03 | -0.07 | -1.37 | 5.1 | 5.1 | 5.0199999 | 2468955 |
| 1718086500 | 5.1 | -0.01 | -0.20 | 5.09 | 5.1 | 5.04 | 3488665 |
| 1717740900 | 5.11 | 0.06 | 1.19 | 5.0599999 | 5.12 | 5.04 | 2681354 |
| 1717654500 | 5.05 | 0.06 | 1.20 | 5.03 | 6.5 | 4.99 | 2921959 |
| 1717568100 | 4.99 | 0.05 | 1.01 | 4.98 | 5.01 | 4.95 | 2109013 |
| 1717481700 | 4.94 | -0.03 | -0.60 | 4.97 | 4.99 | 4.94 | 1695338 |
| 1717395300 | 4.97 | 0.04 | 0.71 | 4.97 | 5 | 4.955 | 3238355 |
| 1717136100 | 4.9349999 | 0.04 | 0.92 | 4.9 | 4.94 | 4.86 | 11465809 |
| 1717049700 | 4.89 | 0.03 | 0.62 | 4.85 | 5.75 | 4.83 | 4587343 |
| 1716963300 | 4.86 | -0.14 | -2.80 | 4.95 | 4.97 | 4.86 | 5947553 |
| 1716876900 | 5 | 0 | 0.10 | 5 | 5.0199999 | 4.97 | 3356334 |
| 1716790500 | 4.995 | 0.09 | 1.73 | 4.95 | 5.03 | 4.95 | 4392544 |
| 1716531300 | 4.91 | -0.09 | -1.80 | 4.95 | 4.97 | 4.9 | 5489184 |
| 1716444900 | 5 | 0.02 | 0.40 | 4.98 | 5.75 | 4.97 | 3686943 |
| 1716358500 | 4.98 | -0.07 | -1.39 | 5.07 | 5.075 | 4.975 | 5624480 |
| 1716272100 | 5.05 | 0 | 0.10 | 5.04 | 5.09 | 5.03 | 4098003 |
| 1716185700 | 5.045 | -0.05 | -0.98 | 5.11 | 5.12 | 5.04 | 5475839 |
| 1715926500 | 5.095 | -0.11 | -2.02 | 5.2 | 6.51 | 4.8099999 | 4867352 |
| 1715840100 | 5.2 | 0.03 | 0.58 | 5.22 | 5.5 | 5.17 | 3845998 |
| 1715753700 | 5.17 | 0 | 0.00 | 5.17 | 5.19 | 5.14 | 3075298 |
| 1715667300 | 5.17 | -0.02 | -0.29 | 5.19 | 5.21 | 5.15 | 2868770 |
| 1715580900 | 5.1849999 | 0 | 0.10 | 5.19 | 5.22 | 5.16 | 2551652 |
| 1715321700 | 5.18 | -0.02 | -0.38 | 5.24 | 5.24 | 5.18 | 2161741 |
| 1715235300 | 5.2 | -0.02 | -0.38 | 5.23 | 6 | 5.19 | 7889722 |
| 1715148900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.28 | 5.2 | 6552919 |
| 1715062500 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.2699999 | 5.21 | 5663307 |
| 1714976100 | 5.2699999 | 0.03 | 0.57 | 5.33 | 5.36 | 5.23 | 14199821 |
| 1714716900 | 5.24 | 0.1 | 1.95 | 5.15 | 5.3 | 5.14 | 7839481 |
| 1714630500 | 5.14 | -0.01 | -0.19 | 5.19 | 5.2 | 5.1 | 5602760 |
| 1714544100 | 5.15 | -0.22 | -4.10 | 5.18 | 5.22 | 5.09 | 14272985 |
| 1714457700 | 5.37 | -0.03 | -0.56 | 5.4 | 5.42 | 5.35 | 2971631 |
| 1714371300 | 5.4 | 0.05 | 0.93 | 5.39 | 5.405 | 5.34 | 3365698 |
| 1714112100 | 5.35 | -0.07 | -1.20 | 5.36 | 5.44 | 5.33 | 2970537 |
| 1713939300 | 5.415 | -0.02 | -0.28 | 5.42 | 5.44 | 5.4 | 1804862 |
| 1713852900 | 5.43 | -0.02 | -0.37 | 5.43 | 5.46 | 5.41 | 2457105 |
| 1713766500 | 5.45 | 0.13 | 2.44 | 5.35 | 5.45 | 5.35 | 2764806 |
| 1713507300 | 5.32 | -0.01 | -0.19 | 5.29 | 6.51 | 4.8099999 | 4445950 |
| 1713420900 | 5.33 | 0.01 | 0.28 | 5.3099999 | 5.5 | 5.3099999 | 3226270 |
| 1713334500 | 5.315 | 0.01 | 0.09 | 5.29 | 5.335 | 5.29 | 1951201 |
| 1713248100 | 5.3099999 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.26 | 2648746 |
| 1713161700 | 5.32 | 0.07 | 1.33 | 5.3 | 5.33 | 5.26 | 3155293 |
| 1712902500 | 5.25 | -0.04 | -0.76 | 5.2699999 | 5.2699999 | 5.22 | 3635858 |
| 1712816100 | 5.29 | -0.04 | -0.75 | 5.2699999 | 5.305 | 5.25 | 2784587 |
| 1712729700 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.37 | 5.3 | 2543946 |
| 1712643300 | 5.3 | -0.01 | -0.19 | 5.3 | 5.3099999 | 5.24 | 2294944 |
| 1712556900 | 5.3099999 | -0.02 | -0.38 | 5.33 | 5.35 | 5.28 | 2958576 |
| 1712294100 | 5.33 | -0.05 | -0.93 | 5.35 | 5.37 | 5.3 | 2655508 |
| 1712207700 | 5.38 | 0.04 | 0.75 | 5.38 | 5.4 | 5.34 | 1862877 |
| 1712121300 | 5.34 | -0.01 | -0.19 | 5.34 | 5.37 | 5.2699999 | 4870350 |
| 1712034900 | 5.35 | -0.15 | -2.73 | 5.51 | 5.515 | 5.34 | 6424740 |
| 1711602900 | 5.5 | 0.07 | 1.29 | 5.47 | 5.565 | 5.44 | 7226206 |
| 1711516500 | 5.43 | 0.06 | 1.12 | 5.37 | 5.45 | 5.35 | 3927742 |
| 1711430100 | 5.37 | 0.04 | 0.75 | 5.34 | 5.39 | 5.3 | 3417969 |
| 1711343700 | 5.33 | 0.06 | 1.14 | 5.3 | 5.33 | 5.29 | 3694080 |
| 1711084500 | 5.2699999 | -0.04 | -0.75 | 5.3 | 8.76 | 4.8099999 | 4203891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
