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 | 0.365 | 5.76619273302 | 6.33 | 6.72 | 5.5 | 2313735 | 6.25366619 | DE |
| 4 | 0.605 | 9.93431855501 | 6.09 | 8.01 | 5.25 | 1686910 | 6.19263525 | DE |
| 12 | 0.685 | 11.3976705491 | 6.01 | 15.01 | 5 | 2016588 | 5.81958253 | DE |
| 26 | 0.605 | 9.93431855501 | 6.09 | 15.01 | 5 | 2022839 | 6.07576799 | DE |
| 52 | -0.885 | -11.6754617414 | 7.58 | 15.01 | 5 | 2382311 | 6.53413839 | DE |
| 156 | -5.365 | -44.4859038143 | 12.06 | 18.51 | 5 | 2177259 | 8.15817076 | DE |
| 260 | -9.605 | -58.9263803681 | 16.3 | 19.95 | 5 | 2121723 | 10.23707709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 6.42 | 0.18 | 2.88 | 6.15 | 6.44 | 5.5 | 2578102 |
| 1724307300 | 6.24 | 0.07 | 1.05 | 6.16 | 6.2699999 | 6.12 | 1411227 |
| 1724220900 | 6.175 | 0.04 | 0.57 | 6.1 | 6.19 | 6.035 | 1567796 |
| 1724134500 | 6.14 | -0.16 | -2.54 | 6.33 | 6.36 | 6.08 | 3529656 |
| 1724048100 | 6.3 | -0.05 | -0.79 | 6.33 | 6.42 | 6.18 | 2481895 |
| 1723788900 | 6.35 | 0.07 | 1.11 | 6.35 | 8.01 | 5.25 | 1529011 |
| 1723702500 | 6.28 | 0.03 | 0.48 | 6.26 | 6.3 | 6.22 | 1383707 |
| 1723616100 | 6.25 | 0.01 | 0.16 | 6.2699999 | 6.3 | 6.14 | 1399991 |
| 1723529700 | 6.24 | 0.12 | 1.96 | 6.15 | 6.24 | 6.11 | 1421174 |
| 1723443300 | 6.12 | 0.02 | 0.33 | 6.12 | 6.15 | 6.09 | 771525 |
| 1723184100 | 6.1 | 0.12 | 2.01 | 6.04 | 6.25 | 6.0199999 | 800355 |
| 1723097700 | 5.98 | -0.12 | -1.97 | 6.04 | 6.04 | 5.92 | 1368828 |
| 1723011300 | 6.1 | 0.09 | 1.50 | 5.91 | 6.15 | 5.91 | 2479420 |
| 1722924900 | 6.01 | 0.07 | 1.18 | 5.9 | 6.075 | 5.87 | 1706486 |
| 1722838500 | 5.94 | -0.31 | -4.96 | 6.08 | 6.12 | 5.94 | 2369498 |
| 1722579300 | 6.25 | 0 | 0.00 | 6.18 | 6.25 | 6 | 1494413 |
| 1722492900 | 6.25 | -0.04 | -0.56 | 6.3 | 6.3099999 | 6.18 | 1228508 |
| 1722406500 | 6.285 | 0.09 | 1.53 | 6.19 | 6.3 | 6.17 | 2115248 |
| 1722320100 | 6.19 | 0 | 0.00 | 6.18 | 6.2 | 6.15 | 728464 |
| 1722233700 | 6.19 | 0.15 | 2.48 | 6.09 | 6.19 | 6.085 | 1372894 |
| 1721974500 | 6.04 | 0.14 | 2.37 | 5.92 | 6.25 | 5.91 | 856588 |
| 1721888100 | 5.9 | -0.11 | -1.83 | 5.95 | 5.95 | 5.87 | 1439883 |
| 1721801700 | 6.01 | -0.18 | -2.91 | 6.17 | 6.17 | 5.97 | 1480217 |
| 1721715300 | 6.19 | 0.02 | 0.32 | 6.18 | 6.21 | 6.15 | 1456183 |
| 1721628900 | 6.17 | 0.06 | 0.98 | 6.0599999 | 6.18 | 6.0199999 | 936146 |
| 1721369700 | 6.11 | -0.07 | -1.13 | 6.0599999 | 8.26 | 5.5 | 1819561 |
| 1721283300 | 6.18 | 0.02 | 0.32 | 6.19 | 6.21 | 6.13 | 1450256 |
| 1721196900 | 6.16 | 0.05 | 0.82 | 6.15 | 6.18 | 6.12 | 1546286 |
| 1721110500 | 6.11 | 0.07 | 1.16 | 6.07 | 7 | 6.01 | 1125839 |
| 1721024100 | 6.04 | 0.06 | 1.00 | 6 | 6.0599999 | 5.96 | 1786775 |
| 1720764900 | 5.98 | 0.13 | 2.22 | 5.9 | 6.03 | 5.51 | 2071046 |
| 1720678500 | 5.85 | 0.08 | 1.39 | 5.85 | 5.89 | 5.82 | 1449068 |
| 1720592100 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.82 | 5.74 | 1350854 |
| 1720505700 | 5.78 | 0.07 | 1.23 | 5.74 | 5.835 | 5.72 | 1427888 |
| 1720419300 | 5.71 | 0.02 | 0.35 | 5.7 | 5.76 | 5.68 | 994565 |
| 1720160100 | 5.69 | 0.06 | 1.07 | 5.63 | 5.75 | 5.6 | 1166474 |
| 1720073700 | 5.63 | -0.07 | -1.23 | 5.71 | 5.73 | 5.59 | 1549141 |
| 1719987300 | 5.7 | 0.03 | 0.53 | 5.65 | 5.71 | 5.61 | 1166727 |
| 1719900900 | 5.67 | 0.03 | 0.53 | 5.69 | 5.76 | 5.555 | 2061554 |
| 1719814500 | 5.64 | 0.23 | 4.16 | 5.47 | 5.65 | 5.47 | 2273652 |
| 1719555300 | 5.415 | 0.03 | 0.46 | 5.45 | 5.5 | 5.38 | 3133983 |
| 1719468900 | 5.39 | -0.08 | -1.46 | 5.42 | 5.43 | 5.325 | 2511238 |
| 1719382500 | 5.47 | -0.06 | -1.08 | 5.48 | 5.5 | 5.42 | 2080963 |
| 1719296100 | 5.53 | 0.13 | 2.41 | 5.44 | 5.54 | 5.42 | 3097536 |
| 1719209700 | 5.4 | 0 | 0.00 | 5.41 | 5.45 | 5.32 | 1600300 |
| 1718950500 | 5.4 | 0.04 | 0.75 | 5.4 | 15.01 | 5.25 | 8396356 |
| 1718864100 | 5.36 | -0.04 | -0.74 | 5.37 | 7 | 5.36 | 5479773 |
| 1718777700 | 5.4 | -0.01 | -0.18 | 5.42 | 5.44 | 5.36 | 2114340 |
| 1718691300 | 5.41 | -0.06 | -1.10 | 5.51 | 5.5199999 | 5.405 | 2758871 |
| 1718604900 | 5.47 | -0.1 | -1.71 | 5.53 | 5.5599999 | 5.4349999 | 2815320 |
| 1718345700 | 5.565 | 0.05 | 0.82 | 5.57 | 6 | 5.51 | 1810311 |
| 1718259300 | 5.5199999 | -0.04 | -0.72 | 5.62 | 6.75 | 5.51 | 1857647 |
| 1718172900 | 5.5599999 | 0.01 | 0.18 | 5.54 | 5.6 | 5.5 | 2372567 |
| 1718086500 | 5.55 | -0.23 | -3.98 | 5.72 | 5.74 | 5.53 | 2578725 |
| 1717740900 | 5.78 | -0.12 | -1.95 | 5.78 | 6.26 | 5.75 | 3053194 |
| 1717654500 | 5.8949999 | -0.05 | -0.76 | 5.96 | 7.75 | 5.89 | 1546631 |
| 1717568100 | 5.94 | 0.04 | 0.59 | 5.94 | 6 | 5.89 | 2335840 |
| 1717481700 | 5.905 | -0.01 | -0.08 | 5.9 | 5.93 | 5.84 | 2589692 |
| 1717395300 | 5.91 | -0.09 | -1.50 | 6.01 | 6.01 | 5 | 3698475 |
| 1717136100 | 6 | 0.01 | 0.17 | 6.08 | 6.25 | 5.95 | 6468819 |
| 1717049700 | 5.99 | -0.12 | -1.96 | 6.0199999 | 6.05 | 5.98 | 2311128 |
| 1716963300 | 6.11 | -0.13 | -2.08 | 6.13 | 6.24 | 6.08 | 2673952 |
| 1716876900 | 6.24 | -0.13 | -2.04 | 6.39 | 6.46 | 5.75 | 2371038 |
| 1716790500 | 6.37 | 0.48 | 8.15 | 6.28 | 6.505 | 6.25 | 5787054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
