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 | 0.01 | 0.174216027875 | 5.74 | 5.76 | 5.72 | 659398 | 5.73250299 | DE |
| 4 | 1.17 | 25.5458515284 | 4.58 | 5.78 | 4.3 | 837532 | 5.7130654 | DE |
| 12 | 1.85 | 47.4358974359 | 3.9 | 5.78 | 3.81 | 336742 | 5.53189045 | DE |
| 26 | 2.2 | 61.9718309859 | 3.55 | 5.78 | 3.12 | 201623 | 5.10775126 | DE |
| 52 | 5.46 | 1882.75862069 | 0.29 | 5.78 | 0.255 | 256845 | 2.40890592 | DE |
| 156 | 5.55 | 2775 | 0.2 | 5.78 | 0.15 | 531607 | 0.58950156 | DE |
| 260 | 5.705 | 12677.7777778 | 0.045 | 5.78 | 0.027 | 642159 | 0.3625226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 5.75 | 0 | 0.00 | 5.74 | 5.7699999 | 5.74 | 461573 |
| 1739510100 | 5.75 | 0 | 0.00 | 5.74 | 5.75 | 5.73 | 164091 |
| 1739423700 | 5.75 | 0.02 | 0.35 | 5.76 | 5.76 | 5.73 | 100709 |
| 1739337300 | 5.73 | -0.01 | -0.17 | 5.73 | 5.75 | 5.72 | 1526648 |
| 1739250900 | 5.74 | 0.01 | 0.17 | 5.75 | 5.75 | 5.73 | 295633 |
| 1739164500 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 1209909 |
| 1738905300 | 5.75 | -0.01 | -0.17 | 5.75 | 5.76 | 5.73 | 537773 |
| 1738818900 | 5.76 | 0.03 | 0.52 | 5.75 | 5.76 | 5.73 | 645778 |
| 1738732500 | 5.73 | -0.01 | -0.17 | 5.73 | 5.7699999 | 5.72 | 265213 |
| 1738646100 | 5.74 | 0.02 | 0.35 | 5.74 | 5.75 | 5.71 | 864510 |
| 1738559700 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.71 | 942725 |
| 1738300500 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.72 | 2352385 |
| 1738214100 | 5.72 | 0.02 | 0.35 | 5.73 | 5.74 | 5.72 | 793176 |
| 1738127700 | 5.7 | -0.02 | -0.35 | 5.74 | 5.75 | 5.7 | 2179077 |
| 1738041300 | 5.72 | 1.37 | 31.34 | 5.75 | 5.78 | 5.68 | 3885466 |
| 1737695700 | 4.355 | -0.06 | -1.25 | 4.32 | 4.4 | 4.3 | 12160 |
| 1737609300 | 4.41 | -0.03 | -0.56 | 4.4 | 4.48 | 4.38 | 42927 |
| 1737522900 | 4.4349999 | 0.05 | 1.26 | 4.43 | 4.44 | 4.335 | 42998 |
| 1737436500 | 4.38 | -0.12 | -2.67 | 4.49 | 4.49 | 4.38 | 16611 |
| 1737350100 | 4.5 | -0.01 | -0.22 | 4.58 | 4.62 | 4.45 | 35310 |
| 1737090900 | 4.51 | 0.1 | 2.27 | 4.75 | 4.75 | 4.45 | 8319 |
| 1737004500 | 4.41 | -0.18 | -3.92 | 4.62 | 4.7 | 4.41 | 63805 |
| 1736918100 | 4.59 | -0.01 | -0.22 | 4.53 | 4.62 | 4.45 | 20022 |
| 1736831700 | 4.6 | 0.09 | 2.00 | 4.35 | 4.62 | 4.32 | 17523 |
| 1736745300 | 4.51 | -0.16 | -3.43 | 4.71 | 4.71 | 4.51 | 37762 |
| 1736486100 | 4.67 | 0.1 | 2.19 | 4.59 | 4.74 | 4.51 | 32812 |
| 1736399700 | 4.57 | 0.07 | 1.56 | 4.55 | 4.6 | 4.54 | 46098 |
| 1736313300 | 4.5 | 0.03 | 0.67 | 4.41 | 4.7 | 4.3 | 152208 |
| 1736226900 | 4.47 | -0.12 | -2.61 | 4.62 | 4.62 | 4.0199999 | 299482 |
| 1736140500 | 4.59 | -0.03 | -0.65 | 4.7 | 4.7 | 4.58 | 76997 |
| 1735881300 | 4.62 | -0.07 | -1.49 | 4.7 | 4.7 | 4.57 | 40300 |
| 1735794900 | 4.69 | 0.05 | 1.08 | 4.59 | 4.69 | 4.5599999 | 24995 |
| 1735617660 | 4.64 | 0.09 | 1.98 | 4.6 | 4.64 | 4.5599999 | 8182 |
| 1735535700 | 4.55 | 0 | 0.00 | 4.55 | 4.62 | 4.4 | 31701 |
| 1735276500 | 4.55 | -0.13 | -2.78 | 4.7 | 4.7 | 4.54 | 24539 |
| 1735014060 | 4.68 | -0.02 | -0.43 | 4.7699999 | 4.79 | 4.68 | 19638 |
| 1734930900 | 4.7 | 0.18 | 3.98 | 4.5 | 4.75 | 4.47 | 60126 |
| 1734671700 | 4.5199999 | -0.13 | -2.80 | 4.68 | 4.69 | 4.5 | 20984 |
| 1734585300 | 4.65 | -0.16 | -3.33 | 4.6 | 4.8 | 4.59 | 95484 |
| 1734498900 | 4.8099999 | 0.25 | 5.48 | 4.55 | 4.91 | 4.49 | 32875 |
| 1734412500 | 4.5599999 | 0.04 | 0.88 | 4.43 | 4.68 | 4.29 | 44887 |
| 1734326100 | 4.5199999 | -0.04 | -0.88 | 4.5 | 4.5199999 | 4.44 | 27952 |
| 1734066900 | 4.5599999 | -0.13 | -2.77 | 4.68 | 4.68 | 4.5599999 | 7043 |
| 1733980500 | 4.69 | -0.26 | -5.25 | 4.95 | 4.95 | 4.69 | 23217 |
| 1733894100 | 4.95 | 0.15 | 3.13 | 4.8 | 4.95 | 4.8 | 62190 |
| 1733807700 | 4.8 | 0 | 0.00 | 4.87 | 4.87 | 4.7699999 | 106253 |
| 1733721300 | 4.8 | -0.18 | -3.61 | 5.1 | 5.15 | 4.78 | 137567 |
| 1733462100 | 4.98 | 0.33 | 7.10 | 4.65 | 5.235 | 4.65 | 472859 |
| 1733375700 | 4.65 | 0.1 | 2.20 | 4.54 | 4.67 | 4.54 | 102045 |
| 1733289300 | 4.55 | 0.04 | 0.89 | 4.51 | 4.57 | 4.51 | 80763 |
| 1733202900 | 4.51 | 0.06 | 1.35 | 4.47 | 4.62 | 4.46 | 108497 |
| 1733116500 | 4.45 | 0.08 | 1.83 | 4.37 | 4.5199999 | 4.29 | 69950 |
| 1732857300 | 4.37 | 0.19 | 4.55 | 4.2 | 4.48 | 4.2 | 62597 |
| 1732770900 | 4.18 | 0 | 0.00 | 4.12 | 4.2 | 4.07 | 96487 |
| 1732684500 | 4.18 | 0.08 | 1.95 | 4.1 | 4.2 | 4.1 | 21860 |
| 1732598100 | 4.1 | 0.13 | 3.27 | 4.0199999 | 4.12 | 4.0199999 | 34817 |
| 1732511700 | 3.97 | -0.01 | -0.25 | 3.9 | 4.0199999 | 3.81 | 371611 |
| 1732252500 | 3.98 | -0.07 | -1.73 | 4.05 | 4.07 | 3.98 | 34640 |
| 1732166100 | 4.05 | -0.08 | -1.94 | 4.1 | 4.12 | 3.97 | 205631 |
| 1732079700 | 4.13 | -0.22 | -5.06 | 4.28 | 4.29 | 4.11 | 111649 |
| 1731993300 | 4.35 | -0.15 | -3.33 | 4.4 | 4.44 | 4.28 | 582126 |
| 1731906900 | 4.5 | 0.05 | 1.12 | 4.59 | 4.59 | 4.46 | 79395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
