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 | -0.09 | -1.76817288802 | 5.09 | 5.11 | 4.815 | 76262 | 4.9871631 | DE |
| 4 | -0.35 | -6.54205607477 | 5.35 | 5.44 | 4.815 | 83864 | 5.15445443 | DE |
| 12 | 0.58 | 13.1221719457 | 4.42 | 5.77 | 4.42 | 109083 | 5.17497521 | DE |
| 26 | 1.09 | 27.8772378517 | 3.91 | 5.77 | 3.63 | 114256 | 4.58321793 | DE |
| 52 | -0.37 | -6.89013035382 | 5.37 | 5.77 | 3.63 | 108178 | 4.6262794 | DE |
| 156 | -3.9 | -43.8202247191 | 8.9 | 9.97 | 2.51 | 155699 | 4.87582461 | DE |
| 260 | -0.31 | -5.83804143126 | 5.31 | 15.08 | 2.04 | 222521 | 6.17567394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 5 | 0.04 | 0.81 | 4.94 | 5.035 | 4.94 | 57779 |
| 1738214100 | 4.96 | 0.04 | 0.81 | 4.92 | 5 | 4.92 | 36865 |
| 1738127700 | 4.92 | -0.06 | -1.20 | 4.99 | 4.99 | 4.815 | 61370 |
| 1738041300 | 4.98 | -0.1 | -1.87 | 4.95 | 5.01 | 4.92 | 36290 |
| 1737695700 | 5.075 | 0.14 | 2.73 | 4.95 | 5.11 | 4.94 | 104909 |
| 1737609300 | 4.94 | -0.11 | -2.18 | 5.09 | 5.1 | 4.92 | 102477 |
| 1737522900 | 5.05 | -0.05 | -0.98 | 5.01 | 5.16 | 5.01 | 120768 |
| 1737436500 | 5.1 | 0 | 0.00 | 5.05 | 5.2 | 5 | 114048 |
| 1737350100 | 5.1 | -0.17 | -3.23 | 5.25 | 5.25 | 5.03 | 193212 |
| 1737090900 | 5.2699999 | 0.05 | 1.05 | 5.2 | 5.36 | 5.15 | 187383 |
| 1737004500 | 5.215 | 0.1 | 1.96 | 5.16 | 5.22 | 5.16 | 109471 |
| 1736918100 | 5.115 | -0.11 | -2.01 | 5.2 | 5.25 | 5.09 | 73965 |
| 1736831700 | 5.22 | -0.02 | -0.38 | 5.28 | 5.28 | 5.12 | 133742 |
| 1736745300 | 5.24 | -0.13 | -2.42 | 5.28 | 5.34 | 5.19 | 28772 |
| 1736486100 | 5.37 | 0.06 | 1.13 | 5.3 | 5.39 | 5.2 | 55973 |
| 1736399700 | 5.3099999 | 0.01 | 0.19 | 5.24 | 5.32 | 5.24 | 60887 |
| 1736313300 | 5.3 | 0 | 0.00 | 5.13 | 5.33 | 5.13 | 38239 |
| 1736226900 | 5.3 | 0.04 | 0.76 | 5.15 | 5.35 | 5.1 | 47204 |
| 1736140500 | 5.26 | 0.04 | 0.77 | 5.22 | 5.39 | 5.19 | 30194 |
| 1735881300 | 5.22 | -0.01 | -0.19 | 5.23 | 5.3099999 | 5.22 | 50879 |
| 1735794900 | 5.23 | -0.15 | -2.79 | 5.35 | 5.44 | 5.2 | 43635 |
| 1735617660 | 5.38 | 0 | 0.00 | 5.37 | 5.4 | 5.34 | 48508 |
| 1735535700 | 5.38 | 0.12 | 2.28 | 5.25 | 5.39 | 5.24 | 34509 |
| 1735276500 | 5.26 | -0.08 | -1.50 | 5.37 | 5.37 | 5.22 | 44842 |
| 1735014060 | 5.34 | 0.08 | 1.52 | 5.25 | 5.34 | 5.25 | 22499 |
| 1734930900 | 5.26 | -0.02 | -0.38 | 5.25 | 5.32 | 5.18 | 33686 |
| 1734671700 | 5.28 | 0.04 | 0.76 | 5.21 | 5.28 | 5.04 | 190670 |
| 1734585300 | 5.24 | -0.15 | -2.78 | 5.32 | 5.32 | 5.11 | 56904 |
| 1734498900 | 5.39 | -0.04 | -0.74 | 5.4 | 5.43 | 5.33 | 54228 |
| 1734412500 | 5.43 | -0.11 | -1.99 | 5.34 | 5.49 | 5.335 | 82349 |
| 1734326100 | 5.54 | -0.06 | -1.07 | 5.51 | 5.64 | 5.39 | 65315 |
| 1734066900 | 5.6 | -0.03 | -0.53 | 5.66 | 5.67 | 5.55 | 76866 |
| 1733980500 | 5.63 | 0.04 | 0.72 | 5.58 | 5.68 | 5.58 | 86433 |
| 1733894100 | 5.59 | 0.04 | 0.81 | 5.59 | 5.64 | 5.525 | 107098 |
| 1733807700 | 5.545 | -0.15 | -2.55 | 5.69 | 5.7 | 5.49 | 129778 |
| 1733721300 | 5.69 | 0.08 | 1.43 | 5.62 | 5.7699999 | 5.62 | 191683 |
| 1733462100 | 5.61 | 0.05 | 0.90 | 5.6 | 5.68 | 5.58 | 138958 |
| 1733375700 | 5.5599999 | 0.07 | 1.28 | 5.41 | 5.64 | 5.36 | 180161 |
| 1733289300 | 5.49 | 0.21 | 3.98 | 5.42 | 5.55 | 5.29 | 660028 |
| 1733202900 | 5.28 | 0.32 | 6.45 | 5.0199999 | 5.35 | 4.92 | 188658 |
| 1733116500 | 4.96 | -0.08 | -1.59 | 5.07 | 5.1 | 4.94 | 83892 |
| 1732857300 | 5.04 | 0.05 | 1.00 | 4.99 | 5.1 | 4.91 | 80810 |
| 1732770900 | 4.99 | 0.04 | 0.81 | 5 | 5.04 | 4.93 | 64507 |
| 1732684500 | 4.95 | 0.15 | 3.13 | 4.82 | 5.04 | 4.8099999 | 138535 |
| 1732598100 | 4.8 | 0.01 | 0.21 | 4.78 | 4.84 | 4.74 | 45427 |
| 1732511700 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.75 | 41080 |
| 1732252500 | 4.87 | -0.05 | -1.02 | 4.97 | 4.97 | 4.84 | 131341 |
| 1732166100 | 4.92 | -0.14 | -2.77 | 5.0199999 | 5.1 | 4.83 | 138115 |
| 1732079700 | 5.0599999 | -0.06 | -1.17 | 5 | 5.23 | 4.9 | 289133 |
| 1731993300 | 5.12 | 0.32 | 6.67 | 4.83 | 5.19 | 4.8 | 287946 |
| 1731906900 | 4.8 | 0.04 | 0.84 | 4.73 | 4.83 | 4.62 | 95317 |
| 1731647700 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 134804 |
| 1731561300 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.51 | 186811 |
| 1731474900 | 4.5 | -0.05 | -1.10 | 4.49 | 4.525 | 4.45 | 50801 |
| 1731388500 | 4.55 | -0.05 | -1.09 | 4.65 | 4.68 | 4.5 | 141209 |
| 1731302100 | 4.6 | 0.07 | 1.55 | 4.5 | 4.66 | 4.5 | 65756 |
| 1731042900 | 4.53 | 0.04 | 0.78 | 4.55 | 4.5599999 | 4.48 | 57019 |
| 1730956500 | 4.495 | 0.05 | 1.24 | 4.42 | 4.66 | 4.42 | 89550 |
| 1730870100 | 4.44 | 0.14 | 3.26 | 4.33 | 4.45 | 4.33 | 69587 |
| 1730783700 | 4.3 | -0.02 | -0.46 | 4.3 | 4.35 | 4.26 | 60588 |
| 1730697300 | 4.32 | -0.01 | -0.23 | 4.39 | 4.4 | 4.3 | 82128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
