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 | 0.02 | 0.335008375209 | 5.97 | 6.02 | 5.84 | 183084 | 5.93396877 | DE |
| 4 | -0.38 | -5.96546310832 | 6.37 | 6.41 | 5.84 | 130348 | 6.14980859 | DE |
| 12 | 0.18 | 3.09810671256 | 5.81 | 6.44 | 5.78 | 156691 | 6.15724205 | DE |
| 26 | -0.24 | -3.85232744783 | 6.23 | 6.65 | 5.46 | 186484 | 6.09894492 | DE |
| 52 | 1.81 | 43.3014354067 | 4.18 | 6.65 | 4.16 | 285756 | 5.62767912 | DE |
| 156 | 0.81 | 15.6370656371 | 5.18 | 6.65 | 3.03 | 442858 | 4.67006493 | DE |
| 260 | -5.54 | -48.0485689506 | 11.53 | 11.73 | 2.41 | 878646 | 4.91664012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 5.99 | 0.12 | 2.04 | 5.98 | 6 | 5.97 | 123582 |
| 1731561300 | 5.87 | -0.02 | -0.34 | 5.82 | 5.87 | 5.8099999 | 219744 |
| 1731474900 | 5.89 | -0.11 | -1.83 | 5.89 | 5.9 | 5.87 | 118248 |
| 1731388500 | 6 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.95 | 140217 |
| 1731302100 | 5.98 | 0.14 | 2.40 | 5.99 | 6.005 | 5.96 | 315369 |
| 1731042900 | 5.84 | -0.07 | -1.18 | 5.9 | 5.9 | 5.84 | 148413 |
| 1730956500 | 5.91 | -0.18 | -2.96 | 5.97 | 5.98 | 5.9 | 193173 |
| 1730870100 | 6.09 | -0.06 | -0.98 | 6.12 | 6.13 | 6.0599999 | 162577 |
| 1730783700 | 6.15 | -0.06 | -0.97 | 6.18 | 6.18 | 6.1449999 | 27596 |
| 1730697300 | 6.21 | 0.02 | 0.32 | 6.16 | 6.22 | 6.15 | 86787 |
| 1730438100 | 6.19 | 0 | 0.00 | 6.16 | 6.21 | 6.16 | 61337 |
| 1730351700 | 6.19 | -0.1 | -1.59 | 6.24 | 6.24 | 6.19 | 50497 |
| 1730265300 | 6.29 | -0.11 | -1.64 | 6.35 | 6.35 | 6.28 | 73463 |
| 1730178900 | 6.3949999 | 0.1 | 1.67 | 6.38 | 6.405 | 6.37 | 116102 |
| 1730092500 | 6.29 | 0.03 | 0.48 | 6.28 | 6.3 | 6.255 | 92102 |
| 1729833300 | 6.26 | 0.02 | 0.32 | 6.2 | 6.3 | 6.17 | 128035 |
| 1729746900 | 6.24 | 0.06 | 0.97 | 6.21 | 6.25 | 6.2 | 154470 |
| 1729660500 | 6.18 | -0.04 | -0.64 | 6.17 | 6.2 | 6.16 | 116938 |
| 1729574100 | 6.22 | -0.13 | -2.05 | 6.28 | 6.285 | 6.22 | 126093 |
| 1729487700 | 6.35 | 0.05 | 0.79 | 6.35 | 6.37 | 6.34 | 89064 |
| 1729228500 | 6.3 | -0.1 | -1.56 | 6.3 | 6.32 | 6.23 | 140431 |
| 1729142100 | 6.4 | 0.12 | 1.91 | 6.37 | 6.41 | 6.36 | 266048 |
| 1729055700 | 6.28 | 0.03 | 0.48 | 6.29 | 6.32 | 6.28 | 131760 |
| 1728969300 | 6.25 | 0.08 | 1.30 | 6.21 | 6.275 | 6.2 | 166836 |
| 1728882900 | 6.17 | 0.1 | 1.65 | 6.15 | 6.19 | 6.14 | 121121 |
| 1728623700 | 6.07 | -0.06 | -0.98 | 6.1 | 6.11 | 6.07 | 84036 |
| 1728537300 | 6.13 | 0.1 | 1.66 | 6.16 | 6.18 | 6.13 | 113043 |
| 1728450900 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.09 | 6.03 | 95682 |
| 1728364500 | 6.0199999 | -0.13 | -2.11 | 6.03 | 6.09 | 6.01 | 213632 |
| 1728278100 | 6.15 | 0.08 | 1.32 | 6.1 | 6.15 | 6.09 | 82497 |
| 1728022500 | 6.07 | -0.07 | -1.14 | 6.09 | 6.09 | 6.04 | 114631 |
| 1727936100 | 6.14 | -0.15 | -2.38 | 6.17 | 6.22 | 6.12 | 158441 |
| 1727849700 | 6.29 | -0.04 | -0.63 | 6.3 | 6.3 | 6.2699999 | 111480 |
| 1727763300 | 6.33 | -0.03 | -0.47 | 6.37 | 6.37 | 6.32 | 367360 |
| 1727676900 | 6.36 | -0.03 | -0.47 | 6.39 | 6.39 | 6.35 | 87807 |
| 1727417700 | 6.39 | 0.1 | 1.59 | 6.39 | 6.44 | 6.39 | 98307 |
| 1727331300 | 6.29 | 0.05 | 0.80 | 6.29 | 6.32 | 6.29 | 121708 |
| 1727244900 | 6.24 | 0.02 | 0.32 | 6.2 | 6.29 | 6.2 | 309660 |
| 1727158500 | 6.22 | -0.01 | -0.16 | 6.23 | 6.24 | 6.19 | 100912 |
| 1727072100 | 6.23 | 0.05 | 0.81 | 6.23 | 6.25 | 6.22 | 235313 |
| 1726812900 | 6.18 | -0.21 | -3.29 | 6.22 | 6.22 | 6.17 | 1023516 |
| 1726726500 | 6.39 | 0.03 | 0.47 | 6.38 | 6.4 | 6.36 | 131857 |
| 1726640100 | 6.36 | -0.02 | -0.31 | 6.34 | 6.39 | 6.34 | 115035 |
| 1726553700 | 6.38 | 0.1 | 1.59 | 6.38 | 6.41 | 6.37 | 132661 |
| 1726467300 | 6.28 | 0.04 | 0.64 | 6.3 | 6.325 | 6.28 | 198213 |
| 1726208100 | 6.24 | -0.04 | -0.64 | 6.25 | 6.29 | 6.22 | 114703 |
| 1726121700 | 6.28 | -0.04 | -0.63 | 6.32 | 6.32 | 6.24 | 255744 |
| 1726035300 | 6.32 | 0.13 | 2.10 | 6.32 | 6.34 | 6.3 | 162630 |
| 1725948900 | 6.19 | -0.09 | -1.43 | 6.22 | 6.24 | 6.17 | 117124 |
| 1725862500 | 6.28 | 0.12 | 1.95 | 6.25 | 6.29 | 6.15 | 241060 |
| 1725603300 | 6.16 | 0.18 | 3.01 | 6.09 | 6.17 | 6.09 | 114201 |
| 1725516900 | 5.98 | 0.02 | 0.34 | 5.79 | 5.99 | 5.79 | 98411 |
| 1725430500 | 5.96 | -0.07 | -1.16 | 5.97 | 5.99 | 5.93 | 183609 |
| 1725344100 | 6.03 | 0.12 | 2.03 | 5.99 | 6.04 | 5.99 | 271575 |
| 1725257700 | 5.91 | 0.12 | 2.07 | 5.89 | 5.92 | 5.88 | 235496 |
| 1724998500 | 5.79 | -0.11 | -1.86 | 5.85 | 5.85 | 5.78 | 189993 |
| 1724912100 | 5.9 | -0.07 | -1.17 | 5.93 | 5.93 | 5.9 | 37331 |
| 1724825700 | 5.97 | 0.01 | 0.17 | 5.96 | 5.99 | 5.945 | 94396 |
| 1724739300 | 5.96 | 0.04 | 0.68 | 5.97 | 5.99 | 5.96 | 121550 |
| 1724652900 | 5.92 | 0.04 | 0.68 | 5.88 | 5.92 | 5.88 | 59661 |
| 1724393700 | 5.88 | 0.05 | 0.86 | 5.85 | 5.9 | 5.85 | 87256 |
| 1724307300 | 5.83 | 0.11 | 1.92 | 5.8099999 | 5.84 | 5.8099999 | 100178 |
| 1724220900 | 5.72 | 0.07 | 1.24 | 5.69 | 5.72 | 5.68 | 93226 |
| 1724134500 | 5.65 | 0.02 | 0.36 | 5.64 | 5.66 | 5.63 | 66284 |
| 1724048100 | 5.63 | 0 | 0.00 | 5.59 | 5.64 | 5.59 | 36637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
