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 | 0.01 | 0.165289256198 | 6.05 | 6.07 | 6.045 | 531707 | 6.05506447 | DE |
| 4 | 0.02 | 0.331125827815 | 6.04 | 6.07 | 6.04 | 939504 | 6.05060891 | DE |
| 12 | 0.82 | 15.6488549618 | 5.24 | 6.09 | 5.16 | 1011697 | 6.01601389 | DE |
| 26 | 1.45 | 31.453362256 | 4.61 | 6.09 | 4.5 | 637963 | 5.76188912 | DE |
| 52 | 1.41 | 30.3225806452 | 4.65 | 6.09 | 4.2 | 375344 | 5.56694711 | DE |
| 156 | 2.73 | 81.981981982 | 3.33 | 7.12 | 3.3 | 210499 | 5.14457682 | DE |
| 260 | 3.42 | 129.545454545 | 2.64 | 7.12 | 2.05 | 152090 | 4.78961876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 6.07 | 0 | 0.08 | 6.0599999 | 6.07 | 6.0599999 | 335786 |
| 1721110500 | 6.065 | 0.02 | 0.25 | 6.05 | 6.07 | 6.05 | 340021 |
| 1721024100 | 6.05 | -0.01 | -0.08 | 6.0599999 | 6.07 | 6.05 | 523156 |
| 1720764900 | 6.055 | 0 | 0.08 | 6.0599999 | 6.0599999 | 6.05 | 925365 |
| 1720678500 | 6.05 | -0.01 | -0.08 | 6.0599999 | 6.0599999 | 6.05 | 122607 |
| 1720592100 | 6.055 | 0 | 0.08 | 6.05 | 6.0599999 | 6.045 | 747388 |
| 1720505700 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.045 | 233197 |
| 1720419300 | 6.05 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.04 | 1265149 |
| 1720160100 | 6.05 | 0 | 0.00 | 6.05 | 6.0599999 | 6.04 | 1116387 |
| 1720073700 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.04 | 368727 |
| 1719987300 | 6.05 | 0 | 0.00 | 6.04 | 6.05 | 6.04 | 4960288 |
| 1719900900 | 6.05 | 0 | 0.08 | 6.04 | 6.05 | 6.04 | 1440290 |
| 1719814500 | 6.045 | -0.01 | -0.17 | 6.05 | 6.0599999 | 6.04 | 1180800 |
| 1719555300 | 6.055 | 0 | 0.08 | 6.04 | 6.0599999 | 6.04 | 220164 |
| 1719468900 | 6.05 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.04 | 597325 |
| 1719382500 | 6.04 | -0.02 | -0.33 | 6.05 | 6.0599999 | 6.04 | 484808 |
| 1719296100 | 6.0599999 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.045 | 924461 |
| 1719209700 | 6.05 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.04 | 1817162 |
| 1718950500 | 6.05 | 0 | 0.00 | 6.05 | 6.0599999 | 6.05 | 961434 |
| 1718864100 | 6.05 | 0 | 0.08 | 6.04 | 6.05 | 6.04 | 238174 |
| 1718777700 | 6.045 | -0.01 | -0.08 | 6.04 | 6.05 | 6.04 | 323180 |
| 1718691300 | 6.05 | 0 | 0.08 | 6.04 | 6.055 | 6.04 | 784284 |
| 1718604900 | 6.045 | -0.01 | -0.08 | 6.05 | 6.05 | 6.04 | 726056 |
| 1718345700 | 6.05 | 0.01 | 0.17 | 6.04 | 6.05 | 6.04 | 549664 |
| 1718259300 | 6.04 | 0 | 0.00 | 6.05 | 6.05 | 6.035 | 276564 |
| 1718172900 | 6.04 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.03 | 319833 |
| 1718086500 | 6.05 | 0.01 | 0.17 | 6.04 | 6.0599999 | 6.04 | 1362591 |
| 1717740900 | 6.04 | 0 | 0.08 | 6.04 | 6.04 | 6.03 | 523327 |
| 1717654500 | 6.035 | -0.01 | -0.08 | 6.03 | 6.04 | 6.03 | 842499 |
| 1717568100 | 6.04 | 0.01 | 0.17 | 6.04 | 6.04 | 6.03 | 688901 |
| 1717481700 | 6.03 | -0.01 | -0.08 | 6.03 | 6.05 | 6.025 | 1810535 |
| 1717395300 | 6.035 | -0.01 | -0.08 | 6.05 | 6.05 | 6.0199999 | 879114 |
| 1717136100 | 6.04 | 0 | 0.00 | 6.05 | 6.05 | 6.03 | 412163 |
| 1717049700 | 6.04 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.04 | 631029 |
| 1716963300 | 6.03 | -0.03 | -0.50 | 6.0599999 | 6.0599999 | 6.03 | 920495 |
| 1716876900 | 6.0599999 | -0.01 | -0.16 | 6.04 | 6.08 | 6.04 | 509707 |
| 1716790500 | 6.07 | 0.04 | 0.66 | 6.04 | 6.09 | 6.03 | 1341447 |
| 1716531300 | 6.03 | 0 | 0.08 | 6.03 | 6.035 | 6.0199999 | 877026 |
| 1716444900 | 6.025 | 0.01 | 0.08 | 6.03 | 6.03 | 6.0199999 | 1439978 |
| 1716358500 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.03 | 6.01 | 1203876 |
| 1716272100 | 6.03 | 0 | 0.08 | 6.0199999 | 6.03 | 6.015 | 2247216 |
| 1716185700 | 6.025 | 0.01 | 0.08 | 6.0199999 | 6.03 | 6.0199999 | 903544 |
| 1715926500 | 6.0199999 | -0.01 | -0.08 | 6.0199999 | 6.03 | 6.0199999 | 2931931 |
| 1715840100 | 6.025 | 0 | 0.00 | 6.0199999 | 6.03 | 6.0199999 | 8039680 |
| 1715753700 | 6.025 | 0.01 | 0.08 | 6.0199999 | 6.03 | 6.0199999 | 1542396 |
| 1715667300 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.03 | 6.0199999 | 1554777 |
| 1715580900 | 6.0199999 | -0.01 | -0.08 | 6.0199999 | 6.03 | 6.015 | 1525339 |
| 1715321700 | 6.025 | 0.01 | 0.08 | 6.0199999 | 6.03 | 6.0199999 | 1442794 |
| 1715235300 | 6.0199999 | 0.26 | 4.51 | 6.01 | 6.05 | 6 | 1480454 |
| 1715148900 | 5.76 | 0.16 | 2.86 | 5.6 | 5.8 | 5.6 | 456958 |
| 1715062500 | 5.6 | 0.18 | 3.32 | 5.44 | 5.64 | 5.33 | 256166 |
| 1714976100 | 5.42 | 0.18 | 3.44 | 5.26 | 5.46 | 5.23 | 379885 |
| 1714716900 | 5.24 | 0.01 | 0.19 | 5.21 | 5.25 | 5.19 | 137926 |
| 1714630500 | 5.23 | -0.01 | -0.19 | 5.23 | 5.28 | 5.21 | 52854 |
| 1714544100 | 5.24 | -0.13 | -2.42 | 5.35 | 5.35 | 5.16 | 223566 |
| 1714457700 | 5.37 | -0.02 | -0.37 | 5.35 | 5.42 | 5.35 | 97870 |
| 1714371300 | 5.39 | 0.07 | 1.32 | 5.36 | 5.47 | 5.35 | 128324 |
| 1714112100 | 5.32 | 0.03 | 0.57 | 5.29 | 5.34 | 5.2699999 | 54509 |
| 1713939300 | 5.29 | 0.01 | 0.19 | 5.24 | 5.32 | 5.24 | 333071 |
| 1713852900 | 5.28 | -0.01 | -0.09 | 5.29 | 5.3 | 5.24 | 302712 |
| 1713766500 | 5.285 | 0.05 | 1.05 | 5.24 | 5.3 | 5.24 | 222614 |
| 1713507300 | 5.23 | -0.07 | -1.32 | 5.29 | 5.3 | 5.19 | 75088 |
| 1713420900 | 5.3 | 0 | 0.00 | 5.23 | 5.3 | 5.23 | 1350260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
