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 | -0.17 | -2.66040688576 | 6.39 | 6.43 | 6.16 | 396873 | 6.29482231 | DE |
| 4 | 0.22 | 3.66666666667 | 6 | 6.43 | 5.58 | 514472 | 6.023805 | DE |
| 12 | 0.6 | 10.6761565836 | 5.62 | 6.56 | 4.96 | 395467 | 5.74614513 | DE |
| 26 | 1.66 | 36.4035087719 | 4.56 | 6.56 | 3.98 | 469354 | 5.00650929 | DE |
| 52 | 2.88 | 86.2275449102 | 3.34 | 6.56 | 2.82 | 426075 | 4.4551181 | DE |
| 156 | 4.31 | 225.654450262 | 1.91 | 6.56 | 1.055 | 257118 | 3.22068315 | DE |
| 260 | 5.53 | 801.449275362 | 0.69 | 6.56 | 0.47 | 395295 | 1.85806194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 6.2 | -0.1 | -1.59 | 6.26 | 6.2699999 | 6.04 | 364646 |
| 1736226900 | 6.3 | 0.04 | 0.64 | 6.2699999 | 6.43 | 6.16 | 526716 |
| 1736140500 | 6.26 | -0.01 | -0.16 | 6.28 | 6.3 | 6.18 | 226925 |
| 1735881300 | 6.2699999 | -0.08 | -1.26 | 6.35 | 6.38 | 6.18 | 510438 |
| 1735794900 | 6.35 | -0.01 | -0.16 | 6.39 | 6.39 | 6.25 | 323412 |
| 1735617660 | 6.36 | 0.03 | 0.47 | 6.3 | 6.36 | 6.175 | 172291 |
| 1735535700 | 6.33 | 0.19 | 3.09 | 6.15 | 6.34 | 6.13 | 591433 |
| 1735276500 | 6.14 | 0.01 | 0.16 | 6.15 | 6.29 | 6.08 | 1173712 |
| 1735014060 | 6.13 | 0.04 | 0.66 | 6.1 | 6.13 | 6.03 | 206310 |
| 1734930900 | 6.09 | 0.28 | 4.82 | 5.85 | 6.4 | 5.85 | 862879 |
| 1734671700 | 5.8099999 | 0.11 | 1.93 | 5.78 | 5.85 | 5.63 | 659621 |
| 1734585300 | 5.7 | -0.08 | -1.38 | 5.62 | 5.74 | 5.62 | 390542 |
| 1734498900 | 5.78 | 0.04 | 0.70 | 5.74 | 5.84 | 5.71 | 294706 |
| 1734412500 | 5.74 | 0.02 | 0.35 | 5.72 | 5.7699999 | 5.58 | 697932 |
| 1734326100 | 5.72 | -0.21 | -3.54 | 5.95 | 5.95 | 5.61 | 927609 |
| 1734066900 | 5.93 | -0.09 | -1.50 | 5.95 | 6.01 | 5.87 | 283677 |
| 1733980500 | 6.0199999 | 0.07 | 1.18 | 5.97 | 6.07 | 5.89 | 392022 |
| 1733894100 | 5.95 | -0.02 | -0.34 | 6 | 6.12 | 5.94 | 505796 |
| 1733807700 | 5.97 | -0.48 | -7.44 | 6.14 | 6.14 | 5.91 | 848943 |
| 1733721300 | 6.45 | 0.35 | 5.74 | 6.22 | 6.5599999 | 6.15 | 1438768 |
| 1733462100 | 6.1 | 0.42 | 7.39 | 5.7 | 6.19 | 5.68 | 1280137 |
| 1733375700 | 5.68 | 0.28 | 5.19 | 5.45 | 5.78 | 5.42 | 379578 |
| 1733289300 | 5.4 | -0.02 | -0.37 | 5.43 | 5.46 | 5.3099999 | 359612 |
| 1733202900 | 5.42 | -0.13 | -2.34 | 5.55 | 5.5599999 | 5.41 | 257524 |
| 1733116500 | 5.55 | -0.03 | -0.54 | 5.55 | 5.5599999 | 5.41 | 297246 |
| 1732857300 | 5.58 | -0.04 | -0.71 | 5.62 | 5.71 | 5.545 | 193967 |
| 1732770900 | 5.62 | 0.19 | 3.50 | 5.43 | 5.72 | 5.43 | 705285 |
| 1732684500 | 5.43 | -0.03 | -0.55 | 5.42 | 5.54 | 5.37 | 297848 |
| 1732598100 | 5.46 | 0.23 | 4.40 | 5.29 | 5.5 | 5.2699999 | 215185 |
| 1732511700 | 5.23 | -0.06 | -1.13 | 5.29 | 5.3099999 | 5.19 | 250600 |
| 1732252500 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.2 | 426694 |
| 1732166100 | 5.3 | 0.03 | 0.57 | 5.3 | 5.3 | 5.24 | 75484 |
| 1732079700 | 5.2699999 | -0.03 | -0.57 | 5.21 | 5.3 | 5.18 | 444271 |
| 1731993300 | 5.3 | 0 | 0.00 | 5.29 | 5.305 | 5.21 | 191154 |
| 1731906900 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.25 | 303949 |
| 1731647700 | 5.3 | -0.09 | -1.67 | 5.4 | 5.44 | 5.2 | 364499 |
| 1731561300 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.49 | 5.3099999 | 211531 |
| 1731474900 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.33 | 5.16 | 130767 |
| 1731388500 | 5.24 | 0.09 | 1.75 | 5.2 | 5.275 | 5.11 | 124564 |
| 1731302100 | 5.15 | -0.07 | -1.34 | 5.24 | 5.25 | 5.15 | 141288 |
| 1731042900 | 5.22 | 0.02 | 0.38 | 5.25 | 5.2699999 | 5.13 | 186957 |
| 1730956500 | 5.2 | -0.08 | -1.52 | 5.26 | 5.32 | 5.0199999 | 479637 |
| 1730870100 | 5.28 | 0.24 | 4.76 | 5.1 | 5.28 | 5.09 | 283154 |
| 1730783700 | 5.04 | -0.06 | -1.18 | 5.09 | 5.09 | 5 | 135123 |
| 1730697300 | 5.1 | 0.01 | 0.20 | 5.13 | 5.18 | 5.07 | 129251 |
| 1730438100 | 5.09 | -0.09 | -1.74 | 5 | 5.1 | 4.96 | 360280 |
| 1730351700 | 5.18 | 0.07 | 1.37 | 5.11 | 5.18 | 5.01 | 314028 |
| 1730265300 | 5.11 | -0.13 | -2.48 | 5.25 | 5.26 | 5.1 | 227959 |
| 1730178900 | 5.24 | -0.02 | -0.38 | 5.25 | 5.35 | 5.21 | 249463 |
| 1730092500 | 5.26 | -0.09 | -1.68 | 5.2 | 5.37 | 5.2 | 191635 |
| 1729833300 | 5.35 | 0.12 | 2.29 | 5.25 | 5.42 | 5.25 | 197055 |
| 1729746900 | 5.23 | -0.09 | -1.69 | 5.25 | 5.28 | 5.13 | 268721 |
| 1729660500 | 5.32 | 0.03 | 0.47 | 5.45 | 5.45 | 5.26 | 297389 |
| 1729574100 | 5.295 | -0.02 | -0.28 | 5.2699999 | 5.38 | 5.23 | 341903 |
| 1729487700 | 5.3099999 | -0.02 | -0.38 | 5.48 | 5.48 | 5.3099999 | 212426 |
| 1729228500 | 5.33 | -0.19 | -3.44 | 5.5 | 5.5599999 | 5.28 | 259594 |
| 1729142100 | 5.5199999 | -0.05 | -0.90 | 5.65 | 5.68 | 5.48 | 149838 |
| 1729055700 | 5.57 | -0.04 | -0.71 | 5.62 | 5.62 | 5.43 | 572266 |
| 1728969300 | 5.61 | 0.14 | 2.56 | 5.46 | 5.66 | 5.45 | 267381 |
| 1728882900 | 5.47 | 0.16 | 3.01 | 5.33 | 5.47 | 5.33 | 212049 |
| 1728623700 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.37 | 5.26 | 204111 |
| 1728537300 | 5.3099999 | -0.17 | -3.10 | 5.46 | 5.49 | 5.23 | 380389 |
| 1728450900 | 5.48 | 0.13 | 2.43 | 5.43 | 5.59 | 5.35 | 370052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
