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 | -0.170357751278 | 5.87 | 5.89 | 5.82 | 6170 | 5.87071114 | DE |
| 4 | -0.02 | -0.340136054422 | 5.88 | 5.9 | 5.77 | 5838 | 5.84690073 | DE |
| 12 | -0.07 | -1.18043844857 | 5.93 | 5.94 | 5.77 | 7470 | 5.87426425 | DE |
| 26 | 0.32 | 5.7761732852 | 5.54 | 5.98 | 5.45 | 6817 | 5.82913442 | DE |
| 52 | 0.67 | 12.9094412331 | 5.19 | 5.98 | 4.83 | 5424 | 5.61324512 | DE |
| 156 | 0.07 | 1.20898100173 | 5.79 | 5.98 | 4.83 | 3989 | 5.46536216 | DE |
| 260 | 0.5 | 9.32835820896 | 5.36 | 6.2 | 4.83 | 3769 | 5.5560574 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 5.88 | 0 | 0.00 | 5.88 | 5.89 | 5.86 | 11932 |
| 1740028500 | 5.88 | 0.01 | 0.17 | 5.87 | 5.88 | 5.86 | 6981 |
| 1739942100 | 5.87 | 0.03 | 0.51 | 5.83 | 5.87 | 5.83 | 371 |
| 1739855700 | 5.84 | -0.03 | -0.51 | 5.87 | 5.87 | 5.84 | 5573 |
| 1739769300 | 5.87 | 0.05 | 0.86 | 5.87 | 5.87 | 5.82 | 5995 |
| 1739510100 | 5.82 | -0.06 | -1.02 | 5.88 | 5.88 | 5.8 | 7019 |
| 1739423700 | 5.88 | 0.01 | 0.17 | 5.87 | 5.88 | 5.87 | 7134 |
| 1739337300 | 5.87 | 0.02 | 0.34 | 5.87 | 5.87 | 5.8099999 | 7966 |
| 1739250900 | 5.85 | 0.03 | 0.52 | 5.82 | 5.85 | 5.82 | 4213 |
| 1739164500 | 5.82 | 0.05 | 0.87 | 5.82 | 5.82 | 5.82 | 316 |
| 1738905300 | 5.7699999 | -0.03 | -0.52 | 5.79 | 5.8099999 | 5.7699999 | 8463 |
| 1738818900 | 5.8 | -0.06 | -1.02 | 5.87 | 5.87 | 5.8 | 14648 |
| 1738732500 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.84 | 83 |
| 1738646100 | 5.86 | 0.03 | 0.51 | 5.83 | 5.86 | 5.83 | 3864 |
| 1738559700 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.8099999 | 1099 |
| 1738300500 | 5.83 | -0.03 | -0.51 | 5.84 | 5.84 | 5.83 | 156 |
| 1738214100 | 5.86 | 0 | 0.00 | 5.84 | 5.86 | 5.8 | 7716 |
| 1738127700 | 5.86 | -0.02 | -0.34 | 5.88 | 5.9 | 5.86 | 16998 |
| 1738041300 | 5.88 | 0.04 | 0.68 | 5.88 | 5.88 | 5.84 | 396 |
| 1737695700 | 5.84 | -0.03 | -0.51 | 5.87 | 5.88 | 5.84 | 13112 |
| 1737609300 | 5.87 | 0.02 | 0.34 | 5.86 | 5.87 | 5.86 | 665 |
| 1737522900 | 5.85 | -0.01 | -0.17 | 5.87 | 5.87 | 5.85 | 2624 |
| 1737436500 | 5.86 | 0.03 | 0.51 | 5.84 | 5.87 | 5.83 | 246 |
| 1737350100 | 5.83 | -0.03 | -0.51 | 5.85 | 5.87 | 5.83 | 12275 |
| 1737090900 | 5.86 | 0.01 | 0.17 | 5.85 | 5.86 | 5.84 | 2270 |
| 1737004500 | 5.85 | -0.01 | -0.17 | 5.85 | 5.86 | 5.85 | 24891 |
| 1736918100 | 5.86 | 0.01 | 0.17 | 5.87 | 5.87 | 5.85 | 2312 |
| 1736831700 | 5.85 | 0.02 | 0.34 | 5.87 | 5.87 | 5.85 | 997 |
| 1736745300 | 5.83 | 0 | 0.00 | 5.87 | 5.88 | 5.82 | 4010 |
| 1736486100 | 5.83 | -0.04 | -0.68 | 5.87 | 5.87 | 5.83 | 7719 |
| 1736399700 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.84 | 19 |
| 1736313300 | 5.87 | 0.02 | 0.34 | 5.87 | 5.87 | 5.82 | 35577 |
| 1736226900 | 5.85 | -0.03 | -0.51 | 5.88 | 5.88 | 5.85 | 3164 |
| 1736140500 | 5.88 | 0.02 | 0.34 | 5.88 | 5.88 | 5.86 | 1696 |
| 1735881300 | 5.86 | 0 | 0.00 | 5.88 | 5.88 | 5.86 | 11013 |
| 1735794900 | 5.86 | -0.02 | -0.34 | 5.88 | 5.88 | 5.86 | 9522 |
| 1735617660 | 5.88 | 0 | 0.00 | 5.9 | 5.9 | 5.86 | 7467 |
| 1735535700 | 5.88 | 0.02 | 0.34 | 5.86 | 5.88 | 5.86 | 4391 |
| 1735276500 | 5.86 | -0.02 | -0.34 | 5.87 | 5.88 | 5.86 | 11564 |
| 1735014060 | 5.88 | -0.04 | -0.59 | 5.9 | 5.9 | 5.87 | 6669 |
| 1734930900 | 5.915 | -0.03 | -0.42 | 5.94 | 5.94 | 5.85 | 9596 |
| 1734671700 | 5.94 | 0.03 | 0.51 | 5.94 | 5.94 | 5.9 | 4634 |
| 1734585300 | 5.91 | -0.03 | -0.51 | 5.94 | 5.94 | 5.91 | 11711 |
| 1734498900 | 5.94 | 0.03 | 0.51 | 5.93 | 5.94 | 5.925 | 21195 |
| 1734412500 | 5.91 | 0.02 | 0.34 | 5.9 | 5.93 | 5.89 | 7542 |
| 1734326100 | 5.89 | -0.02 | -0.34 | 5.91 | 5.93 | 5.86 | 12722 |
| 1734066900 | 5.91 | -0.01 | -0.17 | 5.92 | 5.92 | 5.89 | 10458 |
| 1733980500 | 5.92 | -0.01 | -0.17 | 5.92 | 5.93 | 5.92 | 4012 |
| 1733894100 | 5.93 | 0.01 | 0.17 | 5.93 | 5.93 | 5.91 | 8329 |
| 1733807700 | 5.92 | 0.01 | 0.17 | 5.93 | 5.93 | 5.91 | 783 |
| 1733721300 | 5.91 | -0.02 | -0.34 | 5.93 | 5.93 | 5.91 | 6845 |
| 1733462100 | 5.93 | 0.04 | 0.68 | 5.93 | 5.93 | 5.9 | 4456 |
| 1733375700 | 5.89 | -0.05 | -0.84 | 5.9 | 5.93 | 5.89 | 9697 |
| 1733289300 | 5.94 | 0.01 | 0.17 | 5.93 | 5.94 | 5.9 | 18273 |
| 1733202900 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1733116500 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1732857300 | 5.93 | 0.08 | 1.37 | 5.85 | 5.98 | 5.8 | 43244 |
| 1732770900 | 5.85 | -0.09 | -1.52 | 5.92 | 5.94 | 5.85 | 1731 |
| 1732684500 | 5.94 | 0.02 | 0.34 | 5.92 | 5.96 | 5.91 | 17179 |
| 1732598100 | 5.92 | 0.04 | 0.68 | 5.87 | 5.92 | 5.87 | 37168 |
| 1732511700 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 1049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
