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 | 0.06 | 0.925925925926 | 6.48 | 6.87 | 6.44 | 1548239 | 6.7109046 | DE |
| 4 | 0.03 | 0.460829493088 | 6.51 | 6.895 | 6.11 | 725208 | 6.5920991 | DE |
| 12 | 1.29 | 24.5714285714 | 5.25 | 6.895 | 5.11 | 776758 | 6.20585955 | DE |
| 26 | 2.65 | 68.1233933162 | 3.89 | 6.895 | 3.85 | 791179 | 5.1399828 | DE |
| 52 | 3.79 | 137.818181818 | 2.75 | 6.895 | 2.73 | 565740 | 4.74891541 | DE |
| 156 | 4.75 | 265.363128492 | 1.79 | 6.895 | 1.41 | 377833 | 3.47545772 | DE |
| 260 | 3.66 | 127.083333333 | 2.88 | 6.895 | 0.735 | 478039 | 2.48369647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 6.58 | 0.08 | 1.23 | 6.49 | 6.62 | 6.45 | 253814 |
| 1732684500 | 6.5 | -0.11 | -1.66 | 6.55 | 6.61 | 6.485 | 371325 |
| 1732598100 | 6.61 | -0.15 | -2.22 | 6.62 | 6.73 | 6.445 | 611438 |
| 1732511700 | 6.76 | 0.05 | 0.75 | 6.75 | 6.87 | 6.73 | 5637388 |
| 1732252500 | 6.71 | 0.26 | 4.03 | 6.49 | 6.81 | 6.48 | 598947 |
| 1732166100 | 6.45 | -0.06 | -0.92 | 6.48 | 6.62 | 6.44 | 522095 |
| 1732079700 | 6.51 | 0.15 | 2.36 | 6.28 | 6.51 | 6.24 | 513607 |
| 1731993300 | 6.36 | 0.13 | 2.09 | 6.23 | 6.37 | 6.23 | 414051 |
| 1731906900 | 6.23 | -0.04 | -0.64 | 6.23 | 6.35 | 6.21 | 320074 |
| 1731647700 | 6.2699999 | -0.15 | -2.34 | 6.4 | 6.48 | 6.26 | 335779 |
| 1731561300 | 6.42 | 0.02 | 0.31 | 6.35 | 6.5199999 | 6.35 | 510584 |
| 1731474900 | 6.4 | -0.24 | -3.61 | 6.7 | 6.72 | 6.37 | 517710 |
| 1731388500 | 6.64 | 0.13 | 2.00 | 6.8 | 6.8 | 6.58 | 484610 |
| 1731302100 | 6.51 | -0.02 | -0.31 | 6.51 | 6.895 | 6.46 | 449784 |
| 1731042900 | 6.53 | 0.1 | 1.56 | 6.32 | 6.5599999 | 6.19 | 394478 |
| 1730956500 | 6.43 | -0.1 | -1.53 | 6.5199999 | 6.5199999 | 6.3 | 901681 |
| 1730870100 | 6.53 | 0.03 | 0.46 | 6.6 | 6.66 | 6.5 | 374493 |
| 1730783700 | 6.5 | -0.04 | -0.61 | 6.45 | 6.5599999 | 6.41 | 281268 |
| 1730697300 | 6.54 | 0.14 | 2.19 | 6.26 | 6.5599999 | 6.11 | 484100 |
| 1730438100 | 6.4 | -0.08 | -1.23 | 6.33 | 6.44 | 6.33 | 297249 |
| 1730351700 | 6.48 | -0.03 | -0.46 | 6.51 | 6.57 | 6.4349999 | 483490 |
| 1730265300 | 6.51 | 0.05 | 0.77 | 6.3099999 | 6.5599999 | 6.3099999 | 431662 |
| 1730178900 | 6.46 | 0.01 | 0.16 | 6.44 | 6.495 | 6.38 | 360247 |
| 1730092500 | 6.45 | 0.07 | 1.10 | 6.42 | 6.515 | 6.405 | 411247 |
| 1729833300 | 6.38 | -0.1 | -1.54 | 6.38 | 6.42 | 6.25 | 415941 |
| 1729746900 | 6.48 | -0.17 | -2.56 | 6.62 | 6.68 | 6.47 | 376271 |
| 1729660500 | 6.65 | 0.12 | 1.84 | 6.5599999 | 6.68 | 6.55 | 321382 |
| 1729574100 | 6.53 | -0.09 | -1.36 | 6.57 | 6.63 | 6.5199999 | 571281 |
| 1729487700 | 6.62 | 0.08 | 1.22 | 6.6 | 6.695 | 6.595 | 582790 |
| 1729228500 | 6.54 | 0.04 | 0.62 | 6.54 | 6.57 | 6.46 | 365643 |
| 1729142100 | 6.5 | -0.02 | -0.31 | 6.5599999 | 6.57 | 6.46 | 515263 |
| 1729055700 | 6.5199999 | 0.07 | 1.09 | 6.5 | 6.62 | 6.41 | 694688 |
| 1728969300 | 6.45 | -0.19 | -2.86 | 6.63 | 6.63 | 6.39 | 1327059 |
| 1728882900 | 6.64 | 0.18 | 2.79 | 6.5199999 | 6.67 | 6.48 | 750137 |
| 1728623700 | 6.46 | -0.01 | -0.15 | 6.44 | 6.49 | 6.33 | 510725 |
| 1728537300 | 6.47 | -0.04 | -0.61 | 6.5 | 6.54 | 6.44 | 635941 |
| 1728450900 | 6.51 | 0.07 | 1.09 | 6.42 | 6.5199999 | 6.35 | 528364 |
| 1728364500 | 6.44 | -0.05 | -0.69 | 6.47 | 6.51 | 6.4 | 498343 |
| 1728278100 | 6.485 | 0.11 | 1.65 | 6.37 | 6.49 | 6.33 | 296068 |
| 1728022500 | 6.38 | -0.04 | -0.62 | 6.39 | 6.39 | 6.3099999 | 539968 |
| 1727936100 | 6.42 | 0.13 | 2.07 | 6.33 | 6.46 | 6.26 | 841344 |
| 1727849700 | 6.29 | 0.08 | 1.29 | 6.23 | 6.32 | 6.16 | 773348 |
| 1727763300 | 6.21 | 0.04 | 0.65 | 6.18 | 6.24 | 6.14 | 446196 |
| 1727676900 | 6.17 | -0.03 | -0.48 | 6.24 | 6.355 | 6.16 | 893242 |
| 1727417700 | 6.2 | -0.01 | -0.16 | 6.2 | 6.23 | 6.13 | 800357 |
| 1727331300 | 6.21 | 0.09 | 1.47 | 6.15 | 6.23 | 6.11 | 1465254 |
| 1727244900 | 6.12 | -0.06 | -0.97 | 6.23 | 6.24 | 6.08 | 849647 |
| 1727158500 | 6.18 | 0.05 | 0.82 | 6.15 | 6.24 | 6.08 | 863076 |
| 1727072100 | 6.13 | 0.18 | 3.03 | 5.9 | 6.165 | 5.87 | 2133139 |
| 1726812900 | 5.95 | 0.11 | 1.88 | 5.9 | 6.12 | 5.83 | 2087157 |
| 1726726500 | 5.84 | 0.12 | 2.10 | 5.82 | 5.89 | 5.7699999 | 753284 |
| 1726640100 | 5.72 | 0.01 | 0.26 | 5.72 | 5.8099999 | 5.67 | 1137658 |
| 1726553700 | 5.705 | -0.03 | -0.44 | 5.9 | 5.9 | 5.66 | 561457 |
| 1726467300 | 5.73 | -0.01 | -0.17 | 5.84 | 5.93 | 5.66 | 821518 |
| 1726208100 | 5.74 | 0.34 | 6.30 | 5.6 | 5.95 | 5.5199999 | 1650111 |
| 1726121700 | 5.4 | 0.27 | 5.26 | 5.2 | 5.4349999 | 5.18 | 1359220 |
| 1726035300 | 5.13 | -0.03 | -0.58 | 5.18 | 5.26 | 5.11 | 1055689 |
| 1725948900 | 5.16 | -0.04 | -0.77 | 5.17 | 5.205 | 5.125 | 493293 |
| 1725862500 | 5.2 | -0.03 | -0.57 | 5.2 | 5.28 | 5.15 | 998998 |
| 1725603300 | 5.23 | 0.03 | 0.58 | 5.23 | 5.2699999 | 5.14 | 935205 |
| 1725516900 | 5.2 | -0.03 | -0.57 | 5.25 | 5.3 | 5.19 | 1049088 |
| 1725430500 | 5.23 | -0.14 | -2.61 | 5.3 | 5.33 | 5.18 | 731713 |
| 1725344100 | 5.37 | 0.18 | 3.47 | 5.2 | 5.37 | 5.15 | 1081449 |
| 1725257700 | 5.19 | 0.09 | 1.76 | 5.12 | 5.275 | 5.1 | 1818429 |
| 1724998500 | 5.1 | -0.04 | -0.68 | 5.14 | 5.17 | 5.075 | 856536 |
| 1724912100 | 5.135 | 0.23 | 4.58 | 4.93 | 5.17 | 4.93 | 1646228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
