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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735319700 | 5.035 | 0.02 | 0.40 | 4.99 | 5.075 | 4.99 | 31932 |
| 1735233300 | 5.015 | 0 | 0.00 | 5.015 | 5.015 | 5.015 | 0 |
| 1735146900 | 5.015 | 0 | 0.00 | 5.015 | 5.015 | 5.015 | 0 |
| 1735060500 | 5.015 | 0 | 0.00 | 5.015 | 5.015 | 5.015 | 0 |
| 1734974100 | 5.015 | -0.06 | -1.08 | 5.04 | 5.05 | 4.94 | 19778 |
| 1734714900 | 5.07 | -0.13 | -2.41 | 5.1 | 5.1425 | 5.03 | 22537 |
| 1734628500 | 5.195 | -0.19 | -3.53 | 5.22 | 5.255 | 5.135 | 17864 |
| 1734542100 | 5.385 | 0.09 | 1.80 | 5.43 | 5.5 | 5.385 | 23554 |
| 1734455700 | 5.29 | -0.06 | -1.12 | 5.3099999 | 5.4 | 5.25 | 53286 |
| 1734369300 | 5.35 | -0.22 | -3.86 | 5.55 | 5.585 | 5.35 | 40039 |
| 1734110100 | 5.565 | 0.05 | 0.91 | 5.575 | 5.61 | 5.495 | 24453 |
| 1734023700 | 5.515 | 0.07 | 1.38 | 5.455 | 5.515 | 5.4325 | 31184 |
| 1733937300 | 5.44 | -0.03 | -0.46 | 5.41 | 5.5 | 5.3875 | 24716 |
| 1733850900 | 5.465 | -0.11 | -1.89 | 5.515 | 5.535 | 5.455 | 26418 |
| 1733764500 | 5.57 | 0.13 | 2.30 | 5.55 | 5.665 | 5.53 | 50205 |
| 1733505300 | 5.445 | 0.11 | 2.06 | 5.295 | 5.445 | 5.25 | 20356 |
| 1733418900 | 5.335 | 0.03 | 0.57 | 5.295 | 5.53 | 5.2699999 | 66034 |
| 1733332500 | 5.305 | 0.6 | 12.73 | 5 | 5.3949999 | 4.83 | 161311 |
| 1733246100 | 4.706 | 0.13 | 2.80 | 4.622 | 4.738 | 4.622 | 32341 |
| 1733159700 | 4.578 | -0.04 | -0.78 | 4.62 | 4.63 | 4.506 | 25645 |
| 1732900500 | 4.614 | 0 | 0.04 | 4.6 | 4.69873 | 4.6 | 37370 |
| 1732814100 | 4.612 | -0.02 | -0.43 | 4.632 | 4.666 | 4.604 | 12892 |
| 1732727700 | 4.632 | -0 | -0.09 | 4.66 | 4.66 | 4.60529 | 11683 |
| 1732641300 | 4.636 | -0.16 | -3.38 | 4.688 | 4.712 | 4.606 | 29788 |
| 1732554900 | 4.798 | 0.05 | 0.97 | 4.7779999 | 4.828 | 4.64 | 21588 |
| 1732295700 | 4.752 | -0.01 | -0.29 | 4.784 | 4.8019999 | 4.696 | 15370 |
| 1732209300 | 4.766 | 0 | 0.08 | 4.76 | 4.86 | 4.74 | 28649 |
| 1732122900 | 4.7619999 | -0.11 | -2.34 | 4.878 | 4.88656 | 4.74 | 17489 |
| 1732036500 | 4.876 | -0.06 | -1.30 | 4.98 | 4.98 | 4.846 | 27606 |
| 1731950100 | 4.94 | -0.02 | -0.48 | 4.972 | 5.0599999 | 4.922 | 66805 |
| 1731690900 | 4.964 | 0.16 | 3.33 | 4.72 | 5.0199999 | 4.652 | 149956 |
| 1731604500 | 4.804 | 0.15 | 3.27 | 4.714 | 4.906 | 4.573 | 73492 |
| 1731518100 | 4.652 | -0.33 | -6.59 | 4.97 | 4.97 | 4.614 | 55341 |
| 1731431700 | 4.98 | -0.19 | -3.68 | 5.1449999 | 5.15 | 4.98 | 33840 |
| 1731345300 | 5.17 | 0 | 0.10 | 5.215 | 5.2275 | 5.12 | 31343 |
| 1731086100 | 5.165 | -0.07 | -1.24 | 5.265 | 5.265 | 5.12 | 16678 |
| 1730999700 | 5.23 | -0.13 | -2.33 | 5.38 | 5.4349999 | 5.23 | 10054 |
| 1730913300 | 5.355 | -0.09 | -1.65 | 5.495 | 5.495 | 5.25 | 22596 |
| 1730826900 | 5.445 | -0.03 | -0.46 | 5.51 | 5.6171 | 5.44 | 10530 |
| 1730740500 | 5.47 | -0.06 | -1.08 | 5.53 | 5.605 | 5.47 | 15294 |
| 1730481300 | 5.53 | -0.12 | -2.12 | 5.66 | 5.66 | 5.525 | 10973 |
| 1730394900 | 5.65 | -0.01 | -0.18 | 5.6449999 | 5.745 | 5.63 | 10256 |
| 1730308500 | 5.66 | -0.1 | -1.74 | 5.735 | 5.745 | 5.64336 | 29637 |
| 1730222100 | 5.76 | -0.16 | -2.70 | 5.9 | 5.92 | 5.755 | 17142 |
| 1730135700 | 5.92 | -0.03 | -0.42 | 5.955 | 5.955 | 5.815 | 23897 |
| 1729872900 | 5.945 | 0.04 | 0.76 | 5.915 | 5.98865 | 5.855 | 23713 |
| 1729786500 | 5.9 | -0.04 | -0.67 | 6.025 | 6.08 | 5.9 | 6860 |
| 1729700100 | 5.94 | -0.1 | -1.57 | 6.01 | 6.0775 | 5.94 | 9663 |
| 1729613700 | 6.035 | -0.06 | -0.98 | 6.095 | 6.1 | 5.96864 | 16652 |
| 1729527300 | 6.095 | -0.16 | -2.56 | 6.29 | 6.315 | 6.095 | 7808 |
| 1729268100 | 6.255 | 0.16 | 2.54 | 6.17 | 6.255 | 6.1449999 | 6405 |
| 1729181700 | 6.1 | -0.05 | -0.73 | 6.115 | 6.24 | 6.1 | 7158 |
| 1729095300 | 6.1449999 | 0.1 | 1.74 | 6 | 6.2 | 6 | 11840 |
| 1729008900 | 6.04 | 0.04 | 0.67 | 5.93 | 6.0599999 | 5.925 | 2716 |
| 1728922500 | 6 | -0.03 | -0.44 | 6.0199999 | 6.05061 | 6 | 13516 |
| 1728663300 | 6.02639 | -0.04 | -0.64 | 6.025 | 6.07 | 5.97916 | 13510 |
| 1728576900 | 6.065 | -0.04 | -0.66 | 6.015 | 6.085 | 5.985 | 6265 |
| 1728490500 | 6.105 | 0.06 | 0.91 | 6.075 | 6.16 | 6.075 | 5450 |
| 1728404100 | 6.05 | -0.05 | -0.82 | 6.115 | 6.14 | 6.05 | 7170 |
| 1728317700 | 6.1 | -0.06 | -0.89 | 6.115 | 6.19 | 6.075 | 5483 |
| 1728058500 | 6.155 | 0.3 | 5.03 | 5.925 | 6.18 | 5.925 | 12774 |
| 1727972100 | 5.86 | 0.03 | 0.51 | 5.8099999 | 6.195 | 5.6849999 | 88771 |
| 1727885700 | 5.83 | -0.04 | -0.60 | 5.85 | 5.875 | 5.825 | 3321 |
| 1727799300 | 5.865 | 0.04 | 0.69 | 5.83 | 5.955 | 5.825 | 12177 |
| 1727712900 | 5.825 | -0.14 | -2.35 | 5.84 | 5.87 | 5.7625 | 13650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
