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 | 1.17647058824 | 5.95 | 6.075 | 5.76 | 169121 | 5.98276124 | DE |
| 4 | 0.11 | 1.86125211506 | 5.91 | 6.075 | 5.61 | 130506 | 5.80984367 | DE |
| 12 | 0 | 0 | 6.02 | 6.15 | 5.56 | 108640 | 5.83184649 | DE |
| 26 | 0.54 | 9.85401459854 | 5.48 | 6.15 | 5.25 | 120449 | 5.74230097 | DE |
| 52 | 1.49 | 32.8918322296 | 4.53 | 6.15 | 4.41 | 161855 | 5.49270325 | DE |
| 156 | 1.77 | 41.6470588235 | 4.25 | 6.15 | 4.09 | 97027 | 5.02771465 | DE |
| 260 | 2.9 | 92.9487179487 | 3.12 | 6.15 | 2.15 | 87359 | 4.40031969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 5.98 | 54768 |
| 1730351700 | 6.0599999 | 0.02 | 0.33 | 5.91 | 6.09 | 5.91 | 66631 |
| 1730265300 | 6.04 | 0.04 | 0.67 | 6.01 | 6.075 | 5.98 | 121622 |
| 1730178900 | 6 | 0.02 | 0.33 | 6 | 6.03 | 5.98 | 69541 |
| 1730092500 | 5.98 | -0.05 | -0.83 | 6.0199999 | 6.0199999 | 5.93 | 473629 |
| 1729833300 | 6.03 | 0.18 | 3.08 | 5.83 | 6.04 | 5.83 | 95290 |
| 1729746900 | 5.85 | 0.07 | 1.21 | 5.95 | 5.95 | 5.76 | 85521 |
| 1729660500 | 5.78 | -0.03 | -0.52 | 5.88 | 5.93 | 5.76 | 146709 |
| 1729574100 | 5.8099999 | 0.11 | 1.93 | 5.62 | 5.84 | 5.62 | 88380 |
| 1729487700 | 5.7 | 0 | 0.00 | 5.65 | 5.75 | 5.62 | 69559 |
| 1729228500 | 5.7 | 0 | 0.00 | 5.72 | 5.72 | 5.61 | 258322 |
| 1729142100 | 5.7 | 0.03 | 0.53 | 5.67 | 5.715 | 5.66 | 115017 |
| 1729055700 | 5.67 | -0.01 | -0.18 | 5.67 | 5.6849999 | 5.64 | 150926 |
| 1728969300 | 5.68 | -0.02 | -0.35 | 5.69 | 5.73 | 5.65 | 127761 |
| 1728882900 | 5.7 | 0 | 0.00 | 5.74 | 5.755 | 5.62 | 292668 |
| 1728623700 | 5.7 | -0.05 | -0.87 | 5.75 | 5.8 | 5.69 | 56423 |
| 1728537300 | 5.75 | -0.04 | -0.69 | 5.75 | 5.8099999 | 5.75 | 33780 |
| 1728450900 | 5.79 | 0.04 | 0.70 | 5.73 | 5.84 | 5.73 | 56154 |
| 1728364500 | 5.75 | -0.03 | -0.52 | 5.76 | 5.79 | 5.72 | 77190 |
| 1728278100 | 5.78 | 0.01 | 0.17 | 5.8 | 5.8 | 5.73 | 32475 |
| 1728022500 | 5.7699999 | -0.03 | -0.52 | 5.7699999 | 5.79 | 5.665 | 196326 |
| 1727936100 | 5.8 | 0.08 | 1.40 | 5.91 | 5.91 | 5.72 | 62825 |
| 1727849700 | 5.72 | -0.13 | -2.14 | 5.8 | 5.84 | 5.72 | 51216 |
| 1727763300 | 5.845 | 0.04 | 0.78 | 5.8 | 5.85 | 5.72 | 105547 |
| 1727676900 | 5.8 | 0.13 | 2.29 | 5.65 | 5.82 | 5.65 | 166967 |
| 1727417700 | 5.67 | 0.02 | 0.35 | 5.65 | 5.69 | 5.63 | 388669 |
| 1727331300 | 5.65 | 0.02 | 0.36 | 5.72 | 5.72 | 5.64 | 106704 |
| 1727244900 | 5.63 | 0.01 | 0.18 | 5.67 | 5.69 | 5.5599999 | 113679 |
| 1727158500 | 5.62 | -0.13 | -2.26 | 5.73 | 5.74 | 5.62 | 116053 |
| 1727072100 | 5.75 | -0.11 | -1.88 | 5.76 | 5.85 | 5.73 | 149763 |
| 1726812900 | 5.86 | 0.18 | 3.17 | 5.68 | 5.94 | 5.68 | 213491 |
| 1726726500 | 5.68 | -0.14 | -2.41 | 5.94 | 5.94 | 5.68 | 69720 |
| 1726640100 | 5.82 | -0.05 | -0.85 | 5.85 | 5.87 | 5.7699999 | 56068 |
| 1726553700 | 5.87 | -0.06 | -1.01 | 5.97 | 5.98 | 5.87 | 69803 |
| 1726467300 | 5.93 | -0.09 | -1.50 | 6 | 6.005 | 5.9 | 42732 |
| 1726208100 | 6.0199999 | 0.06 | 1.01 | 5.98 | 6.12 | 5.97 | 118018 |
| 1726121700 | 5.96 | 0.07 | 1.19 | 5.82 | 5.96 | 5.8 | 248131 |
| 1726035300 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1725948900 | 5.89 | 0.02 | 0.34 | 5.93 | 6 | 5.8099999 | 151355 |
| 1725862500 | 5.87 | -0.02 | -0.34 | 5.8 | 5.975 | 5.8 | 111482 |
| 1725603300 | 5.89 | 0.14 | 2.43 | 5.76 | 5.91 | 5.76 | 92998 |
| 1725516900 | 5.75 | -0.11 | -1.88 | 5.88 | 5.88 | 5.72 | 37988 |
| 1725430500 | 5.86 | -0.23 | -3.70 | 6.0599999 | 6.0599999 | 5.8 | 115396 |
| 1725344100 | 6.085 | 0.04 | 0.75 | 6.0599999 | 6.1 | 6.03 | 122428 |
| 1725257700 | 6.04 | -0.06 | -0.98 | 6.0599999 | 6.0599999 | 5.95 | 78719 |
| 1724998500 | 6.1 | 0.14 | 2.35 | 5.97 | 6.13 | 5.9 | 109891 |
| 1724912100 | 5.96 | 0.1 | 1.71 | 5.93 | 5.98 | 5.85 | 57059 |
| 1724825700 | 5.86 | 0.17 | 2.99 | 5.66 | 5.86 | 5.66 | 67581 |
| 1724739300 | 5.69 | -0.2 | -3.40 | 5.9 | 5.93 | 5.58 | 118348 |
| 1724652900 | 5.89 | 0.05 | 0.86 | 5.92 | 5.95 | 5.84 | 43971 |
| 1724393700 | 5.84 | -0.05 | -0.85 | 5.95 | 5.95 | 5.8 | 26242 |
| 1724307300 | 5.89 | 0.01 | 0.17 | 5.95 | 5.95 | 5.8099999 | 48059 |
| 1724220900 | 5.88 | -0.01 | -0.17 | 5.89 | 5.9 | 5.84 | 34289 |
| 1724134500 | 5.89 | -0.1 | -1.67 | 5.95 | 5.97 | 5.86 | 43976 |
| 1724048100 | 5.99 | 0.03 | 0.50 | 5.97 | 6.01 | 5.91 | 39539 |
| 1723788900 | 5.96 | -0.01 | -0.17 | 6 | 6.0599999 | 5.95 | 54863 |
| 1723702500 | 5.97 | -0.03 | -0.50 | 6.05 | 6.05 | 5.94 | 57950 |
| 1723616100 | 6 | -0.08 | -1.32 | 6.05 | 6.15 | 5.95 | 102678 |
| 1723529700 | 6.08 | 0.28 | 4.83 | 5.95 | 6.1 | 5.83 | 128327 |
| 1723443300 | 5.8 | 0.08 | 1.31 | 5.92 | 5.92 | 5.76 | 17735 |
| 1723184100 | 5.725 | 0.01 | 0.26 | 5.76 | 5.7699999 | 5.66 | 64384 |
| 1723097700 | 5.71 | -0.1 | -1.72 | 6.0199999 | 6.0199999 | 5.7 | 57819 |
| 1723011300 | 5.8099999 | 0.06 | 1.04 | 5.78 | 5.82 | 5.7 | 97140 |
| 1722924900 | 5.75 | -0.01 | -0.17 | 5.61 | 5.7699999 | 5.48 | 87434 |
| 1722838500 | 5.76 | -0.2 | -3.36 | 5.88 | 5.88 | 5.72 | 92522 |
| 1722579300 | 5.96 | -0.04 | -0.67 | 5.95 | 5.98 | 5.91 | 38477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
