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 | 0.05 | 0.862068965517 | 5.8 | 5.88 | 5.79 | 577942 | 5.85 | DE |
| 12 | -0.05 | -0.847457627119 | 5.9 | 6.2 | 4.41 | 2149289 | 5.78600059 | DE |
| 26 | 0.49 | 9.14179104478 | 5.36 | 6.335 | 3.4 | 2068962 | 5.86094155 | DE |
| 52 | 1.88 | 47.355163728 | 3.97 | 6.335 | 3.2 | 1749757 | 5.31767981 | DE |
| 156 | -1.51 | -20.5163043478 | 7.36 | 8.01 | 2.48 | 2117271 | 4.97648291 | DE |
| 260 | 0.55 | 10.3773584906 | 5.3 | 8.01 | 1.685 | 4049044 | 4.5444221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720073700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719987300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719900900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719814500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719555300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719468900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719382500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719296100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719209700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718950500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718864100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718777700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718691300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718604900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718345700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718259300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718172900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718086500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717740900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717654500 | 5.85 | 0.04 | 0.69 | 5.8 | 5.88 | 5.79 | 577942 |
| 1717568100 | 5.8099999 | 0.03 | 0.52 | 5.68 | 5.8099999 | 5.68 | 358721 |
| 1717481700 | 5.78 | 0 | 0.00 | 5.7699999 | 5.8099999 | 5.74 | 1370386 |
| 1717395300 | 5.78 | 0 | 0.09 | 5.72 | 5.83 | 5.72 | 357473 |
| 1717136100 | 5.775 | 0.02 | 0.26 | 5.63 | 5.775 | 5.6 | 1664276 |
| 1717049700 | 5.76 | -0.07 | -1.20 | 5.72 | 5.7699999 | 5.71 | 726387 |
| 1716963300 | 5.83 | -0.04 | -0.68 | 5.7699999 | 5.835 | 5.7699999 | 631565 |
| 1716876900 | 5.87 | -0.01 | -0.17 | 5.8 | 5.87 | 5.7699999 | 1151730 |
| 1716790500 | 5.88 | 0.03 | 0.51 | 5.76 | 5.89 | 5.76 | 517172 |
| 1716531300 | 5.85 | -0.03 | -0.51 | 5.83 | 5.86 | 5.8 | 1217008 |
| 1716444900 | 5.88 | 0.02 | 0.34 | 5.68 | 5.89 | 5.68 | 353210 |
| 1716358500 | 5.86 | 0.05 | 0.86 | 5.7699999 | 5.86 | 5.7699999 | 1191448 |
| 1716272100 | 5.8099999 | 0.04 | 0.69 | 5.79 | 5.82 | 5.76 | 434465 |
| 1716185700 | 5.7699999 | -0.04 | -0.69 | 5.83 | 5.83 | 5.75 | 1127836 |
| 1715926500 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.83 | 4.41 | 1251363 |
| 1715840100 | 5.79 | 0.15 | 2.66 | 5.65 | 5.85 | 5.65 | 4464524 |
| 1715753700 | 5.64 | 0.01 | 0.18 | 5.64 | 5.69 | 5.6 | 1410378 |
| 1715667300 | 5.63 | -0.12 | -2.09 | 5.7 | 5.72 | 5.61 | 798766 |
| 1715580900 | 5.75 | -0.13 | -2.21 | 5.78 | 5.88 | 5.73 | 1048483 |
| 1715321700 | 5.88 | 0.04 | 0.68 | 5.86 | 5.95 | 5.82 | 1628095 |
| 1715235300 | 5.84 | 0.02 | 0.34 | 5.82 | 5.89 | 5.78 | 5311792 |
| 1715148900 | 5.82 | 0.04 | 0.69 | 5.79 | 5.82 | 5.7699999 | 1669105 |
| 1715062500 | 5.78 | 0.02 | 0.35 | 5.68 | 5.8 | 5.65 | 3516526 |
| 1714976100 | 5.76 | -0.03 | -0.52 | 5.79 | 5.84 | 5.76 | 10743968 |
| 1714716900 | 5.79 | 0.13 | 2.30 | 5.65 | 5.79 | 5.65 | 3397494 |
| 1714630500 | 5.66 | -0.03 | -0.53 | 5.67 | 5.7 | 5.65 | 906902 |
| 1714544100 | 5.69 | -0.02 | -0.35 | 5.69 | 5.74 | 5.64 | 5798252 |
| 1714457700 | 5.71 | 0 | 0.00 | 5.7 | 5.74 | 5.67 | 6556419 |
| 1714371300 | 5.71 | -0.01 | -0.17 | 5.72 | 5.75 | 5.7 | 5612803 |
| 1714112100 | 5.72 | -0.03 | -0.52 | 5.68 | 5.75 | 5.67 | 2295104 |
| 1713939300 | 5.75 | 0.01 | 0.17 | 5.74 | 5.78 | 5.69 | 971700 |
| 1713852900 | 5.74 | 0.1 | 1.77 | 5.64 | 5.76 | 5.61 | 1424511 |
| 1713766500 | 5.64 | 0.02 | 0.36 | 5.59 | 5.68 | 5.58 | 930437 |
| 1713507300 | 5.62 | -0.09 | -1.58 | 5.63 | 5.74 | 4.5 | 1588014 |
| 1713420900 | 5.71 | -0.01 | -0.17 | 5.68 | 5.76 | 5.66 | 1165018 |
| 1713334500 | 5.72 | -0.29 | -4.83 | 5.65 | 5.76 | 5.61 | 3809166 |
| 1713248100 | 6.01 | -0.04 | -0.66 | 6.03 | 6.07 | 5.9349999 | 1994823 |
| 1713161700 | 6.05 | -0.12 | -1.94 | 6.1 | 6.12 | 6.03 | 2443570 |
| 1712902500 | 6.17 | 0.14 | 2.32 | 6.07 | 6.2 | 6.05 | 2683452 |
| 1712816100 | 6.03 | -0.05 | -0.74 | 5.9 | 6.07 | 5.9 | 871266 |
| 1712729700 | 6.075 | 0.11 | 1.76 | 5.98 | 6.13 | 5.97 | 1166316 |
| 1712643300 | 5.97 | -0.04 | -0.67 | 6 | 6.04 | 5.94 | 919595 |
| 1712556900 | 6.01 | 0.05 | 0.84 | 5.94 | 6.04 | 5.93 | 1030507 |
| 1712294100 | 5.96 | 0 | 0.00 | 5.91 | 5.99 | 5.91 | 915982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
