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 | -0.2 | -3.14465408805 | 6.36 | 6.62 | 6.04 | 53327 | 6.29543972 | DE |
| 4 | -1.88 | -23.3830845771 | 8.04 | 8.25 | 5.11 | 174395 | 6.28870389 | DE |
| 12 | -2.24 | -26.6666666667 | 8.4 | 9.99 | 5.11 | 132247 | 7.44771543 | DE |
| 26 | -5.4 | -46.7128027682 | 11.56 | 11.9 | 5.11 | 108761 | 8.30825872 | DE |
| 52 | 0.91 | 17.3333333333 | 5.25 | 16.16 | 5.11 | 179093 | 9.24856216 | DE |
| 156 | -3.74 | -37.7777777778 | 9.9 | 16.16 | 2.745 | 82322 | 8.1210959 | DE |
| 260 | -11.64 | -65.393258427 | 17.8 | 21.8 | 2.745 | 58041 | 8.47233042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 6.24 | -0.13 | -2.04 | 6.34 | 6.34 | 6.07 | 49249 |
| 1722270600 | 6.37 | -0.05 | -0.78 | 6.42 | 6.43 | 6.21 | 29951 |
| 1722011400 | 6.42 | 0.09 | 1.42 | 6.33 | 6.62 | 6.25 | 72491 |
| 1721925000 | 6.33 | 0.21 | 3.43 | 6.04 | 6.36 | 6.04 | 55399 |
| 1721838600 | 6.12 | -0.24 | -3.77 | 6.36 | 6.42 | 6.04 | 59547 |
| 1721752200 | 6.36 | 0.31 | 5.12 | 6.03 | 6.62 | 6.0199999 | 127224 |
| 1721665800 | 6.05 | -0.18 | -2.89 | 6.17 | 6.33 | 5.91 | 106736 |
| 1721406600 | 6.23 | -0.29 | -4.45 | 6.5199999 | 7 | 6.08 | 163063 |
| 1721320200 | 6.5199999 | -0.14 | -2.10 | 6.68 | 7.5 | 6.5199999 | 286909 |
| 1721233800 | 6.66 | 0.99 | 17.46 | 5.8 | 7.2 | 5.78 | 495319 |
| 1721147400 | 5.67 | 0.42 | 8.00 | 5.45 | 5.87 | 5.28 | 200433 |
| 1721061000 | 5.25 | -0.19 | -3.49 | 5.4 | 5.65 | 5.11 | 231888 |
| 1720801800 | 5.44 | -0.21 | -3.72 | 5.61 | 5.76 | 5.15 | 335877 |
| 1720715400 | 5.65 | -1.15 | -16.91 | 5.98 | 6.3 | 5.6 | 455139 |
| 1720629000 | 6.8 | -0.43 | -5.95 | 6.93 | 7.04 | 6.32 | 278462 |
| 1720542600 | 7.23 | 0.05 | 0.70 | 7.15 | 7.43 | 7.12 | 45472 |
| 1720456200 | 7.18 | 0.09 | 1.27 | 7.06 | 7.58 | 6.93 | 110028 |
| 1720197000 | 7.09 | -0.65 | -8.40 | 7.74 | 7.74 | 6.98 | 231451 |
| 1720110600 | 7.74 | -0.31 | -3.85 | 8.0399999 | 8.13 | 7.73 | 77741 |
| 1720024200 | 8.05 | 0 | 0.00 | 8.0399999 | 8.25 | 7.85 | 75519 |
| 1719937800 | 8.05 | -0.25 | -3.01 | 8.3 | 8.6 | 8.05 | 75841 |
| 1719851400 | 8.3 | 0.5 | 6.41 | 8 | 8.7899999 | 7.7 | 154344 |
| 1719592200 | 7.8 | -0.9 | -10.34 | 8.84 | 9.06 | 7.7 | 290609 |
| 1719505800 | 8.7 | 0.54 | 6.62 | 8.1199999 | 9.15 | 8.07 | 319876 |
| 1719419400 | 8.16 | 1.01 | 14.13 | 7.2 | 8.45 | 7.15 | 319429 |
| 1719333000 | 7.15 | 0.16 | 2.29 | 6.9 | 7.49 | 6.85 | 94879 |
| 1719246600 | 6.99 | -0.64 | -8.39 | 7.41 | 7.59 | 6.96 | 135963 |
| 1718987400 | 7.63 | 0.09 | 1.19 | 7.41 | 7.9 | 7.31 | 70560 |
| 1718901000 | 7.54 | 0.45 | 6.35 | 7.1 | 7.66 | 7.1 | 76388 |
| 1718814600 | 7.09 | -0.32 | -4.32 | 7.36 | 7.54 | 7.02 | 79451 |
| 1718728200 | 7.41 | 0.4 | 5.71 | 7 | 7.69 | 6.92 | 146299 |
| 1718641800 | 7.01 | -0.36 | -4.88 | 7.24 | 7.3 | 6.86 | 170426 |
| 1718382600 | 7.37 | -0.25 | -3.28 | 7.5 | 7.57 | 6.99 | 146092 |
| 1718296200 | 7.62 | -0.73 | -8.74 | 8.39 | 8.55 | 7.62 | 102437 |
| 1718209800 | 8.35 | 0.34 | 4.24 | 7.91 | 8.35 | 7.61 | 152947 |
| 1718123400 | 8.01 | -0.24 | -2.91 | 8.2 | 8.3 | 7.85 | 102642 |
| 1718037000 | 8.25 | -0.31 | -3.62 | 8.32 | 8.34 | 8.25 | 60880 |
| 1717777800 | 8.56 | 0.01 | 0.12 | 8.64 | 8.64 | 8.38 | 58745 |
| 1717691400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.75 | 8.5 | 36746 |
| 1717605000 | 8.6 | -0.02 | -0.23 | 8.68 | 8.85 | 8.45 | 70473 |
| 1717518600 | 8.6199999 | -0.22 | -2.49 | 9.16 | 9.44 | 8.45 | 182385 |
| 1717432200 | 8.84 | -0.16 | -1.78 | 8.97 | 9.06 | 8.69 | 62543 |
| 1717173000 | 9 | 0.31 | 3.57 | 8.65 | 9.23 | 8.65 | 165941 |
| 1717086600 | 8.69 | -0.11 | -1.25 | 8.75 | 8.95 | 8.6199999 | 52968 |
| 1717000200 | 8.8 | -0.02 | -0.23 | 8.76 | 8.9 | 8.71 | 43088 |
| 1716913800 | 8.82 | -0.06 | -0.68 | 8.92 | 8.98 | 8.61 | 74460 |
| 1716827400 | 8.88 | -0.18 | -1.99 | 9.07 | 9.18 | 8.67 | 104262 |
| 1716568200 | 9.06 | -0.02 | -0.22 | 9.08 | 9.35 | 9.01 | 48863 |
| 1716481800 | 9.08 | -0.13 | -1.41 | 9.2 | 9.25 | 9.03 | 50310 |
| 1716395400 | 9.21 | 0.04 | 0.44 | 9.06 | 9.53 | 9.01 | 76398 |
| 1716309000 | 9.17 | -0.27 | -2.86 | 9.38 | 9.38 | 8.91 | 71233 |
| 1716222600 | 9.44 | -0.11 | -1.15 | 9.68 | 9.84 | 9.42 | 54588 |
| 1715963400 | 9.55 | -0.05 | -0.52 | 9.57 | 9.94 | 9.46 | 60050 |
| 1715877000 | 9.6 | -0.11 | -1.13 | 9.7 | 9.78 | 9.43 | 56263 |
| 1715790600 | 9.71 | 0.51 | 5.54 | 9.3 | 9.99 | 9.07 | 162080 |
| 1715704200 | 9.2 | 0.01 | 0.11 | 9.19 | 9.59 | 9.02 | 116074 |
| 1715617800 | 9.19 | 0.56 | 6.49 | 8.68 | 9.19 | 8.6199999 | 117415 |
| 1715358600 | 8.63 | 0.02 | 0.23 | 8.7 | 8.8 | 8.48 | 40930 |
| 1715272200 | 8.61 | -0.39 | -4.33 | 8.8699999 | 8.9 | 8.55 | 79673 |
| 1715185800 | 9 | 0.58 | 6.89 | 8.4 | 9.28 | 8.4 | 162354 |
| 1715099400 | 8.42 | 0.05 | 0.60 | 8.43 | 8.48 | 8.31 | 32816 |
| 1715013000 | 8.3699999 | -0.1 | -1.18 | 8.47 | 8.53 | 8.31 | 24362 |
| 1714753800 | 8.47 | 0.06 | 0.71 | 8.43 | 8.69 | 8.43 | 37145 |
| 1714667400 | 8.41 | 0.05 | 0.60 | 8.26 | 8.7 | 8.26 | 75125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
