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 |
|---|---|---|---|---|---|---|---|
| 1731950100 | 5.925 | -0.09 | -1.41 | 5.95 | 6.0199999 | 5.855 | 20858 |
| 1731690900 | 6.01 | -0.29 | -4.53 | 6.07 | 6.085 | 5.94 | 12220 |
| 1731604500 | 6.295 | 0.04 | 0.56 | 6.22 | 6.38 | 6.1849999 | 15444 |
| 1731518100 | 6.26 | -0.25 | -3.77 | 6.475 | 6.6 | 5.8099999 | 82609 |
| 1731431700 | 6.505 | -0.07 | -0.99 | 6.585 | 6.625 | 6.5 | 14102 |
| 1731345300 | 6.57 | -0.08 | -1.20 | 6.77 | 6.815 | 6.57 | 18786 |
| 1731086100 | 6.65 | 0.05 | 0.76 | 6.67 | 6.815 | 6.635 | 43183 |
| 1730999700 | 6.6 | 0.08 | 1.23 | 6.5325 | 6.665 | 6.5325 | 24759 |
| 1730913300 | 6.5199999 | 0.18 | 2.84 | 6.525 | 6.785 | 6.455 | 27534 |
| 1730826900 | 6.34 | 0.12 | 1.85 | 6.215 | 6.34 | 6.215 | 4735 |
| 1730740500 | 6.225 | 0 | 0.08 | 6.195 | 6.29 | 6.16 | 4072 |
| 1730481300 | 6.22 | -0.01 | -0.16 | 6.19 | 6.245 | 6.125 | 10224 |
| 1730394900 | 6.23 | -0.02 | -0.32 | 6.2699999 | 6.28 | 6.195 | 15430 |
| 1730308500 | 6.25 | -0.25 | -3.85 | 6.465 | 6.485 | 6.25 | 16974 |
| 1730222100 | 6.5 | 0.03 | 0.39 | 6.465 | 6.5 | 6.41 | 10889 |
| 1730135700 | 6.475 | 0.1 | 1.57 | 6.43 | 6.51 | 6.39 | 14410 |
| 1729872900 | 6.375 | -0.04 | -0.62 | 6.405 | 6.445 | 6.375 | 19873 |
| 1729786500 | 6.415 | 0.07 | 1.10 | 6.335 | 6.455 | 6.335 | 43042 |
| 1729700100 | 6.345 | 0.02 | 0.32 | 6.415 | 6.415 | 6.325 | 22836 |
| 1729613700 | 6.325 | 0.08 | 1.20 | 6.29 | 6.355 | 6.255 | 23832 |
| 1729527300 | 6.25 | -0.05 | -0.79 | 6.35 | 6.35 | 6.235 | 5950 |
| 1729268100 | 6.3 | 0.27 | 4.56 | 6.215 | 6.33 | 6.2 | 19622 |
| 1729181700 | 6.025 | -0.04 | -0.58 | 6.065 | 6.14 | 6.005 | 28251 |
| 1729095300 | 6.0599999 | 0.1 | 1.76 | 5.975 | 6.08 | 5.905 | 32765 |
| 1729008900 | 5.955 | -0.12 | -1.89 | 6.1 | 6.245 | 5.845 | 48820 |
| 1728922500 | 6.07 | 0.19 | 3.23 | 5.86 | 6.095 | 5.86 | 10617 |
| 1728663300 | 5.88 | 0.04 | 0.60 | 5.91 | 5.96 | 5.84 | 4177 |
| 1728576900 | 5.845 | -0.08 | -1.35 | 5.88 | 5.97 | 5.83 | 22755 |
| 1728490500 | 5.925 | 0.02 | 0.42 | 5.9 | 5.95 | 5.83 | 38344 |
| 1728404100 | 5.9 | -0.11 | -1.83 | 5.86 | 5.91 | 5.705 | 48656 |
| 1728317700 | 6.01 | -0.09 | -1.48 | 6.11 | 6.11 | 5.955 | 40211 |
| 1728058500 | 6.1 | 0.05 | 0.91 | 6.0599999 | 6.105 | 6 | 24587 |
| 1727972100 | 6.045 | -0.19 | -2.97 | 6.205 | 6.225 | 5.985 | 18582 |
| 1727885700 | 6.23 | 0.05 | 0.73 | 6.195 | 6.255 | 6.08 | 45511 |
| 1727799300 | 6.1849999 | -0.13 | -1.98 | 6.3324999 | 6.41 | 6.1849999 | 33330 |
| 1727712900 | 6.3099999 | -0.16 | -2.47 | 6.5 | 6.5 | 6.3099999 | 12965 |
| 1727453700 | 6.47 | 0.09 | 1.49 | 6.415 | 6.48 | 6.405 | 31562 |
| 1727367300 | 6.375 | 0.03 | 0.39 | 6.555 | 6.555 | 6.37 | 35474 |
| 1727280900 | 6.35 | 0.07 | 1.11 | 6.325 | 6.365 | 6.205 | 13834 |
| 1727194500 | 6.28 | -0.01 | -0.08 | 6.41 | 6.455 | 6.28 | 29363 |
| 1727108100 | 6.285 | -0.02 | -0.24 | 6.295 | 6.38 | 6.265 | 17043 |
| 1726848900 | 6.3 | -0.24 | -3.60 | 6.53 | 6.53 | 6.3 | 36818 |
| 1726762500 | 6.535 | 0.26 | 4.06 | 6.425 | 6.57 | 6.42 | 14095 |
| 1726676100 | 6.28 | -0.17 | -2.56 | 6.36 | 6.37 | 6.2699999 | 13198 |
| 1726589700 | 6.445 | 0.15 | 2.30 | 6.36 | 6.46 | 6.295 | 11959 |
| 1726503300 | 6.3 | -0.27 | -4.11 | 6.545 | 6.555 | 6.3 | 14914 |
| 1726244100 | 6.57 | 0.07 | 1.08 | 6.63 | 6.63 | 6.505 | 9991 |
| 1726157700 | 6.5 | 0.03 | 0.39 | 6.61 | 6.6449999 | 6.5 | 20046 |
| 1726071300 | 6.475 | -0.03 | -0.38 | 6.575 | 6.61 | 6.475 | 19413 |
| 1725984900 | 6.5 | 0.06 | 0.93 | 6.47 | 6.525 | 6.44 | 11586 |
| 1725898500 | 6.44 | 0.06 | 0.86 | 6.57 | 6.57 | 6.375 | 23250 |
| 1725639300 | 6.385 | -0.23 | -3.40 | 6.665 | 6.665 | 6.385 | 33963 |
| 1725552900 | 6.61 | -0.27 | -3.85 | 6.7675 | 6.82 | 6.61 | 24176 |
| 1725466500 | 6.875 | -0.26 | -3.58 | 6.955 | 7 | 6.74 | 19985 |
| 1725380100 | 7.13 | -0.29 | -3.91 | 7.43 | 7.44 | 7.12 | 15841 |
| 1725293700 | 7.42 | -0.05 | -0.67 | 7.495 | 7.5325 | 7.405 | 11568 |
| 1725034500 | 7.47 | -0.01 | -0.13 | 7.51 | 7.61 | 7.45 | 53501 |
| 1724948100 | 7.48 | 0.2 | 2.75 | 7.315 | 7.545 | 7.315 | 17054 |
| 1724861700 | 7.28 | -0.03 | -0.41 | 7.355 | 7.38 | 7.28 | 14058 |
| 1724775300 | 7.31 | -0.06 | -0.75 | 7.375 | 7.43 | 7.31 | 9546 |
| 1724688900 | 7.365 | -0.02 | -0.20 | 7.41 | 7.47 | 7.345 | 6377 |
| 1724429700 | 7.38 | -0.03 | -0.34 | 7.465 | 7.465 | 7.335 | 26827 |
| 1724343300 | 7.405 | -0.04 | -0.47 | 7.47 | 7.51 | 7.4 | 16218 |
| 1724256900 | 7.44 | 0.26 | 3.62 | 7.225 | 7.44 | 7.225 | 7787 |
| 1724170500 | 7.18 | -0.06 | -0.76 | 7.28 | 7.365 | 7.17 | 21642 |
| 1724084100 | 7.235 | 0.01 | 0.14 | 7.285 | 7.32 | 7.23 | 23727 |
| 1723824900 | 7.225 | 0.05 | 0.77 | 7.265 | 7.305 | 7.22 | 13354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
