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 | -0.505 | -10.4231166151 | 4.845 | 5 | 4.33 | 428365 | 4.69565119 | DE |
| 4 | -1.51 | -25.811965812 | 5.85 | 5.86 | 4.33 | 423032 | 5.15656618 | DE |
| 12 | -2.15 | -33.1278890601 | 6.49 | 6.49 | 4.33 | 325863 | 5.64071634 | DE |
| 26 | -3.31 | -43.2679738562 | 7.65 | 7.86 | 4.33 | 324161 | 6.30114153 | DE |
| 52 | -1.26 | -22.5 | 5.6 | 7.86 | 4.33 | 334858 | 6.21554265 | DE |
| 156 | 4.239 | 4197.02970297 | 0.101 | 7.86 | 0.0861 | 1965419 | 0.68722173 | DE |
| 260 | 4.2222 | 3584.21052632 | 0.1178 | 7.86 | 0.0638 | 2241938 | 0.41123594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 4.5199999 | -0.03 | -0.55 | 4.565 | 4.655 | 4.48 | 473702 |
| 1731084900 | 4.545 | -0.33 | -6.67 | 4.91 | 4.91 | 4.54 | 581313 |
| 1730998500 | 4.87 | 0.03 | 0.62 | 4.835 | 5 | 4.835 | 395427 |
| 1730912100 | 4.84 | -0.01 | -0.21 | 4.83 | 4.94 | 4.745 | 487471 |
| 1730825700 | 4.85 | -0.02 | -0.31 | 4.845 | 4.8949999 | 4.805 | 203913 |
| 1730739300 | 4.865 | -0.14 | -2.70 | 4.99 | 5.01 | 4.86 | 290746 |
| 1730480100 | 5 | 0.05 | 1.01 | 4.925 | 5.0599999 | 4.925 | 208054 |
| 1730393700 | 4.95 | -0.11 | -2.17 | 5.01 | 5.05 | 4.95 | 328543 |
| 1730307300 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.12 | 5.0199999 | 702287 |
| 1730220900 | 5.11 | -0.05 | -0.97 | 5.16 | 5.22 | 5.11 | 272353 |
| 1730134500 | 5.16 | -0.1 | -1.90 | 5.24 | 5.24 | 5.16 | 344767 |
| 1729871700 | 5.26 | 0.01 | 0.19 | 5.3 | 5.32 | 5.19 | 391726 |
| 1729785300 | 5.25 | 0.01 | 0.19 | 5.2 | 5.33 | 5.2 | 441023 |
| 1729698900 | 5.24 | -0.41 | -7.26 | 5.57 | 5.58 | 5.22 | 983686 |
| 1729612500 | 5.65 | 0.07 | 1.25 | 5.64 | 5.67 | 5.5599999 | 191309 |
| 1729526100 | 5.58 | -0.04 | -0.71 | 5.67 | 5.7 | 5.57 | 285185 |
| 1729266900 | 5.62 | 0.03 | 0.54 | 5.61 | 5.69 | 5.53 | 226074 |
| 1729180500 | 5.59 | -0.03 | -0.53 | 5.62 | 5.68 | 5.59 | 255805 |
| 1729094100 | 5.62 | -0.01 | -0.18 | 5.61 | 5.67 | 5.5199999 | 437662 |
| 1729007700 | 5.63 | -0.25 | -4.25 | 5.85 | 5.86 | 5.5599999 | 959591 |
| 1728921300 | 5.88 | -0.01 | -0.17 | 5.95 | 5.95 | 5.84 | 210513 |
| 1728662100 | 5.89 | -0.12 | -2.00 | 6.03 | 6.03 | 5.87 | 236334 |
| 1728575700 | 6.01 | 0.01 | 0.17 | 5.97 | 6.0599999 | 5.97 | 194006 |
| 1728489300 | 6 | -0.1 | -1.64 | 6.05 | 6.12 | 5.99 | 178681 |
| 1728402900 | 6.1 | 0 | 0.00 | 6.08 | 6.23 | 6.0599999 | 214868 |
| 1728316500 | 6.1 | -0.05 | -0.81 | 6.12 | 6.19 | 5.95 | 264832 |
| 1728057300 | 6.15 | 0.36 | 6.22 | 5.99 | 6.23 | 5.92 | 632135 |
| 1727970900 | 5.79 | -0.05 | -0.86 | 5.78 | 5.85 | 5.7 | 332035 |
| 1727884500 | 5.84 | 0.05 | 0.86 | 5.7699999 | 5.9 | 5.76 | 378374 |
| 1727798100 | 5.79 | 0.05 | 0.87 | 5.75 | 5.85 | 5.7 | 207555 |
| 1727711700 | 5.74 | -0.1 | -1.71 | 5.83 | 5.83 | 5.69 | 371891 |
| 1727452500 | 5.84 | -0.12 | -2.01 | 5.85 | 5.9 | 5.67 | 549160 |
| 1727366100 | 5.96 | 0.04 | 0.68 | 5.96 | 6.04 | 5.87 | 352751 |
| 1727279700 | 5.92 | -0.04 | -0.67 | 6.0199999 | 6.09 | 5.91 | 228427 |
| 1727193300 | 5.96 | -0.03 | -0.50 | 5.98 | 6.04 | 5.95 | 193547 |
| 1727106900 | 5.99 | 0.04 | 0.67 | 5.95 | 6.0199999 | 5.86 | 212735 |
| 1726847700 | 5.95 | -0.18 | -2.94 | 6.14 | 6.14 | 5.92 | 361669 |
| 1726761300 | 6.13 | -0.06 | -0.97 | 6.2 | 6.22 | 6.09 | 185571 |
| 1726674900 | 6.19 | 0 | 0.00 | 6.22 | 6.24 | 6.14 | 185277 |
| 1726588500 | 6.19 | 0.19 | 3.17 | 6.0199999 | 6.2 | 6.0199999 | 179104 |
| 1726502100 | 6 | 0.11 | 1.87 | 6 | 6.05 | 5.92 | 234053 |
| 1726242900 | 5.89 | 0.03 | 0.51 | 5.85 | 5.97 | 5.84 | 322149 |
| 1726156500 | 5.86 | 0.17 | 2.99 | 5.75 | 5.86 | 5.74 | 181176 |
| 1726070100 | 5.69 | -0.03 | -0.52 | 5.71 | 5.83 | 5.66 | 197272 |
| 1725983700 | 5.72 | -0.11 | -1.89 | 5.8 | 5.9 | 5.69 | 166543 |
| 1725897300 | 5.83 | 0.07 | 1.22 | 5.76 | 5.88 | 5.76 | 217254 |
| 1725638100 | 5.76 | -0.12 | -2.04 | 5.86 | 5.92 | 5.76 | 325529 |
| 1725551700 | 5.88 | -0.07 | -1.18 | 5.99 | 5.99 | 5.84 | 433331 |
| 1725465300 | 5.95 | -0.16 | -2.62 | 5.93 | 6.0199999 | 5.86 | 220507 |
| 1725378900 | 6.11 | -0.12 | -1.93 | 6.17 | 6.24 | 5.93 | 462865 |
| 1725292500 | 6.23 | -0.11 | -1.74 | 6.26 | 6.32 | 6.15 | 564461 |
| 1725033300 | 6.34 | 0.12 | 1.93 | 6.25 | 6.43 | 6.25 | 461363 |
| 1724946900 | 6.22 | 0.15 | 2.47 | 6.05 | 6.24 | 6.05 | 178726 |
| 1724860500 | 6.07 | -0.09 | -1.46 | 6.19 | 6.22 | 6.0599999 | 278325 |
| 1724774100 | 6.16 | -0.13 | -2.07 | 6.28 | 6.33 | 6.14 | 282174 |
| 1724687700 | 6.29 | 0.04 | 0.64 | 6.32 | 6.32 | 6.17 | 167699 |
| 1724428500 | 6.25 | 0 | 0.00 | 6.23 | 6.3099999 | 6.22 | 81085 |
| 1724342100 | 6.25 | -0.06 | -0.95 | 6.36 | 6.36 | 6.21 | 188667 |
| 1724255700 | 6.3099999 | 0.03 | 0.48 | 6.25 | 6.36 | 6.24 | 130802 |
| 1724169300 | 6.28 | -0.23 | -3.53 | 6.49 | 6.49 | 6.26 | 327720 |
| 1724082900 | 6.51 | 0.02 | 0.31 | 6.5 | 6.55 | 6.43 | 148360 |
| 1723823700 | 6.49 | 0.09 | 1.41 | 6.47 | 6.79 | 6.42 | 207973 |
| 1723650900 | 6.4 | 0.04 | 0.63 | 6.42 | 6.42 | 6.29 | 91792 |
| 1723564500 | 6.36 | -0.08 | -1.24 | 6.48 | 6.5 | 6.33 | 112467 |
| 1723478100 | 6.44 | 0.14 | 2.22 | 6.33 | 6.49 | 6.33 | 115457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
