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 | -0.07 | -1.2987012987 | 5.39 | 7.26 | 4.5 | 1286407 | 5.38489981 | DE |
| 4 | 0.44 | 9.01639344262 | 4.88 | 7.26 | 4.5 | 1358049 | 5.21336316 | DE |
| 12 | -0.57 | -9.67741935484 | 5.89 | 11.51 | 4.5 | 1993529 | 5.33770165 | DE |
| 26 | -1.08 | -16.875 | 6.4 | 14 | 4.5 | 1882915 | 5.72740008 | DE |
| 52 | -1.35 | -20.23988006 | 6.67 | 14 | 4.5 | 1917352 | 6.43635058 | DE |
| 156 | -5.68 | -51.6363636364 | 11 | 14 | 4.5 | 2000760 | 8.60547559 | DE |
| 260 | -4.11 | -43.5843054083 | 9.43 | 14 | 4.5 | 2034357 | 8.40614602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 5.37 | 0.03 | 0.56 | 5.36 | 7.26 | 4.5 | 1686392 |
| 1737004500 | 5.34 | -0.01 | -0.19 | 5.41 | 5.5 | 5.34 | 1011281 |
| 1736918100 | 5.35 | -0.14 | -2.55 | 5.38 | 5.44 | 5.295 | 1455436 |
| 1736831700 | 5.49 | 0.1 | 1.86 | 5.38 | 5.51 | 5.38 | 1097047 |
| 1736745300 | 5.39 | -0.03 | -0.55 | 5.39 | 5.43 | 5.36 | 1181881 |
| 1736486100 | 5.42 | 0.26 | 5.04 | 5.2699999 | 5.44 | 5.24 | 2408266 |
| 1736399700 | 5.16 | -0.05 | -0.96 | 5.2 | 5.24 | 5.12 | 1353330 |
| 1736313300 | 5.21 | 0.01 | 0.19 | 5.22 | 5.3 | 5.19 | 1189102 |
| 1736226900 | 5.2 | 0.06 | 1.17 | 5.23 | 5.26 | 5.13 | 1569377 |
| 1736140500 | 5.14 | 0.02 | 0.39 | 5.12 | 5.22 | 5.07 | 2126027 |
| 1735881300 | 5.12 | 0.01 | 0.20 | 5.05 | 5.16 | 5.05 | 861184 |
| 1735794900 | 5.11 | 0.06 | 1.19 | 5.03 | 6.25 | 4.99 | 921462 |
| 1735617660 | 5.05 | -0.01 | -0.20 | 5.01 | 5.105 | 4.95 | 1263125 |
| 1735535700 | 5.0599999 | 0.01 | 0.20 | 5.0199999 | 7.25 | 5.01 | 1702320 |
| 1735276500 | 5.05 | 0.02 | 0.40 | 5.04 | 5.115 | 5.0199999 | 786380 |
| 1735014060 | 5.03 | 0.06 | 1.21 | 5.01 | 5.055 | 4.99 | 431071 |
| 1734930900 | 4.97 | 0.13 | 2.69 | 4.88 | 6.75 | 4.79 | 2043153 |
| 1734671700 | 4.84 | -0.04 | -0.82 | 4.9 | 11.51 | 4.5 | 6150141 |
| 1734585300 | 4.88 | -0.2 | -3.94 | 4.96 | 6 | 4.835 | 2982845 |
| 1734498900 | 5.08 | -0.01 | -0.20 | 5.12 | 5.13 | 5.04 | 1904127 |
| 1734412500 | 5.09 | 0.02 | 0.39 | 5 | 5.16 | 4.99 | 1653608 |
| 1734326100 | 5.07 | -0.07 | -1.36 | 5.13 | 5.15 | 5.03 | 859399 |
| 1734066900 | 5.14 | 0.04 | 0.78 | 5.09 | 5.17 | 5.01 | 1152300 |
| 1733980500 | 5.1 | -0.07 | -1.35 | 5.15 | 8.5 | 5.0599999 | 1622944 |
| 1733894100 | 5.17 | 0.05 | 0.98 | 5.07 | 5.26 | 5.0599999 | 1950080 |
| 1733807700 | 5.12 | 0.26 | 5.35 | 4.96 | 5.15 | 4.93 | 5844913 |
| 1733721300 | 4.86 | -0.07 | -1.42 | 5 | 5.05 | 4.82 | 4069835 |
| 1733462100 | 4.93 | -0.52 | -9.54 | 5.5599999 | 5.57 | 4.66 | 10259806 |
| 1733375700 | 5.45 | -0.22 | -3.88 | 5.68 | 5.7 | 5.45 | 1824867 |
| 1733289300 | 5.67 | 0.16 | 2.90 | 5.55 | 5.71 | 5.55 | 2640844 |
| 1733202900 | 5.51 | -0.12 | -2.13 | 5.63 | 5.65 | 5.47 | 1693956 |
| 1733116500 | 5.63 | 0.03 | 0.54 | 5.66 | 5.68 | 5.5599999 | 1580246 |
| 1732857300 | 5.6 | 0.06 | 1.08 | 5.51 | 5.62 | 5.47 | 917044 |
| 1732770900 | 5.54 | 0.01 | 0.18 | 5.58 | 7.5 | 5.54 | 1667935 |
| 1732684500 | 5.53 | 0.13 | 2.41 | 5.43 | 6.5 | 5.43 | 1583903 |
| 1732598100 | 5.4 | 0.07 | 1.22 | 5.38 | 5.44 | 5.325 | 1009606 |
| 1732511700 | 5.335 | -0.02 | -0.28 | 5.43 | 5.44 | 5.32 | 1211338 |
| 1732252500 | 5.35 | 0 | 0.00 | 5.45 | 8.51 | 5 | 1225422 |
| 1732166100 | 5.35 | -0.12 | -2.19 | 5.49 | 6.25 | 5.35 | 1805902 |
| 1732079700 | 5.47 | -0.14 | -2.50 | 5.59 | 5.605 | 5.46 | 1043690 |
| 1731993300 | 5.61 | -0.02 | -0.36 | 5.62 | 5.69 | 5.545 | 1697878 |
| 1731906900 | 5.63 | 0.12 | 2.18 | 5.5 | 5.6449999 | 5.5 | 708563 |
| 1731647700 | 5.51 | 0.03 | 0.55 | 5.53 | 5.58 | 5.48 | 1549495 |
| 1731561300 | 5.48 | -0.09 | -1.62 | 5.5 | 7.5 | 5.455 | 2377200 |
| 1731474900 | 5.57 | 0.17 | 3.05 | 5.34 | 7.25 | 5.34 | 1917922 |
| 1731388500 | 5.405 | -0.02 | -0.28 | 5.4 | 5.54 | 5.32 | 2547993 |
| 1731302100 | 5.42 | -0.41 | -7.03 | 5.69 | 5.69 | 5.39 | 3277082 |
| 1731042900 | 5.83 | 0.05 | 0.87 | 5.97 | 5.97 | 5.8099999 | 1620290 |
| 1730956500 | 5.78 | -0.1 | -1.70 | 5.88 | 5.97 | 5.7699999 | 2146568 |
| 1730870100 | 5.88 | -0.07 | -1.18 | 5.99 | 6 | 5.85 | 1480445 |
| 1730783700 | 5.95 | -0.01 | -0.17 | 5.94 | 6.005 | 5.87 | 1096568 |
| 1730697300 | 5.96 | -0.04 | -0.67 | 6.0199999 | 6.04 | 5.91 | 1028308 |
| 1730438100 | 6 | 0.11 | 1.87 | 5.86 | 6.0199999 | 5.84 | 2617412 |
| 1730351700 | 5.89 | -0.11 | -1.83 | 5.97 | 10.5 | 5.88 | 3812153 |
| 1730265300 | 6 | 0.02 | 0.33 | 6.04 | 6.105 | 5.95 | 4161913 |
| 1730178900 | 5.98 | -0.01 | -0.17 | 6.04 | 6.04 | 5.955 | 1112889 |
| 1730092500 | 5.99 | 0.13 | 2.22 | 5.89 | 5.99 | 5.865 | 736900 |
| 1729833300 | 5.86 | 0 | 0.00 | 5.84 | 5.96 | 5.83 | 1858329 |
| 1729746900 | 5.86 | -0.14 | -2.33 | 5.93 | 6.03 | 5.84 | 1642768 |
| 1729660500 | 6 | 0.04 | 0.67 | 5.99 | 6.11 | 5.95 | 1282556 |
| 1729574100 | 5.96 | -0.23 | -3.72 | 6 | 6.055 | 5.865 | 2949157 |
| 1729487700 | 6.19 | -0.03 | -0.48 | 6.29 | 6.35 | 6.19 | 1758484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
