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 | -0.23 | -4.12186379928 | 5.58 | 5.59 | 5.29 | 1076378 | 5.43384518 | DE |
| 4 | -0.23 | -4.12186379928 | 5.58 | 5.71 | 5.15 | 1247512 | 5.49761063 | DE |
| 12 | -0.11 | -2.01465201465 | 5.46 | 5.75 | 5.03 | 1124443 | 5.46889369 | DE |
| 26 | -0.15 | -2.72727272727 | 5.5 | 6.03 | 5.03 | 1059841 | 5.53970748 | DE |
| 52 | 0.48 | 9.85626283368 | 4.87 | 6.03 | 4.45 | 1178793 | 5.18032368 | DE |
| 156 | 0.53 | 10.9958506224 | 4.82 | 6.03 | 2.97 | 1845624 | 4.52306068 | DE |
| 260 | 0.4 | 8.08080808081 | 4.95 | 6.87 | 2.585 | 2153400 | 4.74539155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 5.38 | -0.14 | -2.54 | 5.44 | 5.5199999 | 5.35 | 690565 |
| 1741238100 | 5.5199999 | 0.12 | 2.22 | 5.47 | 5.53 | 5.38 | 996797 |
| 1741151700 | 5.4 | 0.02 | 0.37 | 5.38 | 5.41 | 5.29 | 1718519 |
| 1741065300 | 5.38 | -0.13 | -2.36 | 5.38 | 5.48 | 5.32 | 1084726 |
| 1740978900 | 5.51 | -0.03 | -0.54 | 5.58 | 5.59 | 5.41 | 891284 |
| 1740719700 | 5.54 | -0.04 | -0.72 | 5.5599999 | 5.57 | 5.5 | 1623502 |
| 1740633300 | 5.58 | 0.02 | 0.36 | 5.54 | 5.71 | 5.54 | 1900374 |
| 1740546900 | 5.5599999 | -0.14 | -2.46 | 5.57 | 5.59 | 5.43 | 2062863 |
| 1740460500 | 5.7 | 0.05 | 0.88 | 5.6 | 5.71 | 5.54 | 1474322 |
| 1740374100 | 5.65 | 0.04 | 0.62 | 5.6 | 5.69 | 5.59 | 1080954 |
| 1740114900 | 5.615 | 0.06 | 0.99 | 5.58 | 5.64 | 5.5 | 698767 |
| 1740028500 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.58 | 5.495 | 1021707 |
| 1739942100 | 5.53 | 0.13 | 2.41 | 5.5 | 5.53 | 5.42 | 1284351 |
| 1739855700 | 5.4 | 0.01 | 0.19 | 5.45 | 5.46 | 5.36 | 1215268 |
| 1739769300 | 5.39 | 0.13 | 2.47 | 5.37 | 5.44 | 5.2699999 | 1292924 |
| 1739510100 | 5.26 | -0.09 | -1.59 | 5.5199999 | 5.525 | 5.24 | 1507822 |
| 1739423700 | 5.345 | -0.2 | -3.52 | 5.51 | 5.64 | 5.15 | 1604692 |
| 1739337300 | 5.54 | -0.02 | -0.36 | 5.51 | 5.64 | 5.47 | 1465937 |
| 1739250900 | 5.5599999 | -0.07 | -1.24 | 5.62 | 5.665 | 5.5599999 | 561916 |
| 1739164500 | 5.63 | -0.03 | -0.53 | 5.58 | 5.665 | 5.58 | 772944 |
| 1738905300 | 5.66 | -0.03 | -0.53 | 5.7 | 5.725 | 5.65 | 5032697 |
| 1738818900 | 5.69 | 0 | 0.00 | 5.72 | 5.74 | 5.68 | 1326865 |
| 1738732500 | 5.69 | 0.03 | 0.53 | 5.64 | 5.71 | 5.63 | 1235092 |
| 1738646100 | 5.66 | 0.03 | 0.53 | 5.75 | 5.75 | 5.65 | 1186898 |
| 1738559700 | 5.63 | -0.09 | -1.57 | 5.65 | 5.69 | 5.595 | 1105881 |
| 1738300500 | 5.72 | 0.06 | 1.06 | 5.68 | 5.74 | 5.65 | 1356507 |
| 1738214100 | 5.66 | 0.03 | 0.53 | 5.67 | 5.68 | 5.62 | 1104414 |
| 1738127700 | 5.63 | -0.03 | -0.53 | 5.65 | 5.69 | 5.595 | 1007960 |
| 1738041300 | 5.66 | 0.2 | 3.66 | 5.51 | 5.68 | 5.5 | 1259275 |
| 1737695700 | 5.46 | 0.02 | 0.37 | 5.42 | 5.5 | 5.41 | 624919 |
| 1737609300 | 5.44 | -0.04 | -0.73 | 5.49 | 5.53 | 5.41 | 798196 |
| 1737522900 | 5.48 | 0.05 | 0.83 | 5.43 | 5.5199999 | 5.42 | 906150 |
| 1737436500 | 5.4349999 | 0.06 | 1.21 | 5.39 | 5.49 | 5.38 | 677010 |
| 1737350100 | 5.37 | 0.08 | 1.51 | 5.3 | 5.4 | 5.3 | 690880 |
| 1737090900 | 5.29 | 0.1 | 1.93 | 5.19 | 5.32 | 5.17 | 1243932 |
| 1737004500 | 5.19 | 0.11 | 2.06 | 5.18 | 5.25 | 5.13 | 1063737 |
| 1736918100 | 5.085 | -0.01 | -0.10 | 5.1 | 5.11 | 5.03 | 1455083 |
| 1736831700 | 5.09 | -0.03 | -0.59 | 5.18 | 5.18 | 5.07 | 946044 |
| 1736745300 | 5.12 | -0.05 | -0.87 | 5.15 | 5.205 | 5.055 | 1154197 |
| 1736486100 | 5.165 | -0.1 | -1.81 | 5.28 | 5.28 | 5.16 | 512452 |
| 1736399700 | 5.26 | -0.11 | -1.96 | 5.34 | 5.345 | 5.23 | 921617 |
| 1736313300 | 5.365 | 0.06 | 1.04 | 5.3099999 | 5.4 | 5.28 | 1070785 |
| 1736226900 | 5.3099999 | 0.06 | 1.14 | 5.2699999 | 5.36 | 5.26 | 815072 |
| 1736140500 | 5.25 | -0.06 | -1.13 | 5.33 | 5.35 | 5.24 | 518004 |
| 1735881300 | 5.3099999 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 382054 |
| 1735794900 | 5.3099999 | 0.06 | 1.14 | 5.32 | 5.34 | 5.26 | 398305 |
| 1735617660 | 5.25 | -0.09 | -1.69 | 5.25 | 5.32 | 5.25 | 470921 |
| 1735535700 | 5.34 | 0.04 | 0.75 | 5.3 | 5.35 | 5.245 | 378542 |
| 1735276500 | 5.3 | -0.07 | -1.30 | 5.33 | 5.38 | 5.29 | 438984 |
| 1735014060 | 5.37 | 0.03 | 0.56 | 5.38 | 5.38 | 5.3099999 | 264749 |
| 1734930900 | 5.34 | 0 | 0.00 | 5.36 | 5.41 | 5.3099999 | 923983 |
| 1734671700 | 5.34 | -0.07 | -1.29 | 5.45 | 5.45 | 5.29 | 2000997 |
| 1734585300 | 5.41 | -0.03 | -0.55 | 5.37 | 5.44 | 5.32 | 1729769 |
| 1734498900 | 5.44 | -0.05 | -0.91 | 5.49 | 5.51 | 5.33 | 1092030 |
| 1734412500 | 5.49 | 0.11 | 2.04 | 5.36 | 5.51 | 5.34 | 949199 |
| 1734326100 | 5.38 | -0.1 | -1.82 | 5.46 | 5.475 | 5.34 | 975346 |
| 1734066900 | 5.48 | 0.12 | 2.24 | 5.26 | 5.5199999 | 5.26 | 1478879 |
| 1733980500 | 5.36 | -0.34 | -5.96 | 5.61 | 5.76 | 5.18 | 2909097 |
| 1733894100 | 5.7 | -0.11 | -1.89 | 5.79 | 5.835 | 5.69 | 511923 |
| 1733807700 | 5.8099999 | 0.04 | 0.69 | 5.76 | 5.85 | 5.76 | 1007130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
