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 | -0.005 | -0.0783699059561 | 6.38 | 6.71 | 6.24 | 80198 | 6.43548285 | DE |
| 4 | -0.445 | -6.52492668622 | 6.82 | 6.93 | 6.24 | 83517 | 6.50837462 | DE |
| 12 | -0.885 | -12.1900826446 | 7.26 | 7.59 | 6.24 | 73518 | 6.82571566 | DE |
| 26 | -0.975 | -13.2653061224 | 7.35 | 8.76 | 6.24 | 68263 | 7.26671446 | DE |
| 52 | -1.665 | -20.7089552239 | 8.04 | 8.76 | 6.24 | 79392 | 7.54390924 | DE |
| 156 | -0.825 | -11.4583333333 | 7.2 | 10.47 | 6.24 | 103501 | 7.95965828 | DE |
| 260 | -0.825 | -11.4583333333 | 7.2 | 10.47 | 6.24 | 103501 | 7.95965828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 6.375 | -0.12 | -1.77 | 6.5 | 6.5 | 6.34 | 44773 |
| 1721283300 | 6.49 | -0.19 | -2.84 | 6.81 | 6.81 | 6.4 | 69994 |
| 1721196900 | 6.68 | 0.19 | 2.93 | 6.47 | 6.71 | 6.41 | 28116 |
| 1721110500 | 6.49 | 0.13 | 2.04 | 6.35 | 6.49 | 6.24 | 86093 |
| 1721024100 | 6.36 | -0.03 | -0.47 | 6.33 | 6.38 | 6.3 | 55627 |
| 1720764900 | 6.39 | -0.02 | -0.31 | 6.45 | 6.47 | 6.32 | 73952 |
| 1720678500 | 6.41 | 0.05 | 0.79 | 6.38 | 6.44 | 6.345 | 157202 |
| 1720592100 | 6.36 | -0.03 | -0.47 | 6.37 | 6.4 | 6.33 | 63585 |
| 1720505700 | 6.39 | -0.01 | -0.16 | 6.43 | 6.44 | 6.36 | 25948 |
| 1720419300 | 6.4 | -0.05 | -0.78 | 6.44 | 6.44 | 6.36 | 126360 |
| 1720160100 | 6.45 | 0.04 | 0.55 | 6.45 | 6.46 | 6.36 | 55373 |
| 1720073700 | 6.415 | 0.04 | 0.55 | 6.45 | 6.45 | 6.35 | 109150 |
| 1719987300 | 6.38 | -0.14 | -2.15 | 6.5199999 | 6.57 | 6.36 | 49832 |
| 1719900900 | 6.5199999 | -0.04 | -0.61 | 6.51 | 6.6 | 6.48 | 101061 |
| 1719814500 | 6.5599999 | -0.12 | -1.80 | 6.59 | 6.65 | 6.5 | 50043 |
| 1719555300 | 6.68 | 0.13 | 1.98 | 6.51 | 6.76 | 6.51 | 48259 |
| 1719468900 | 6.55 | 0.08 | 1.24 | 6.57 | 6.57 | 6.48 | 126280 |
| 1719382500 | 6.47 | -0.08 | -1.22 | 6.55 | 6.55 | 6.41 | 100809 |
| 1719296100 | 6.55 | -0.04 | -0.61 | 6.58 | 6.59 | 6.51 | 89254 |
| 1719209700 | 6.59 | -0.11 | -1.64 | 6.66 | 6.77 | 6.51 | 98086 |
| 1718950500 | 6.7 | -0.1 | -1.47 | 6.85 | 6.86 | 6.64 | 156086 |
| 1718864100 | 6.8 | 0.02 | 0.29 | 6.82 | 6.93 | 6.77 | 69233 |
| 1718777700 | 6.78 | -0.03 | -0.44 | 6.87 | 6.88 | 6.68 | 41064 |
| 1718691300 | 6.81 | -0.15 | -2.16 | 6.9 | 6.99 | 6.8 | 43614 |
| 1718604900 | 6.96 | -0.08 | -1.14 | 7.08 | 7.08 | 6.92 | 21478 |
| 1718345700 | 7.04 | -0.17 | -2.36 | 7.24 | 7.24 | 7.04 | 84554 |
| 1718259300 | 7.21 | 0.17 | 2.41 | 6.9 | 7.25 | 6.9 | 20930 |
| 1718172900 | 7.04 | 0 | 0.00 | 7.06 | 7.14 | 7.02 | 42394 |
| 1718086500 | 7.04 | -0.03 | -0.42 | 7.03 | 7.08 | 6.94 | 58890 |
| 1717740900 | 7.07 | -0.09 | -1.26 | 7.16 | 7.22 | 7.03 | 72685 |
| 1717654500 | 7.16 | 0.16 | 2.29 | 7.03 | 7.2 | 7.03 | 52323 |
| 1717568100 | 7 | -0.16 | -2.23 | 7.06 | 7.23 | 7 | 22411 |
| 1717481700 | 7.16 | -0.13 | -1.78 | 7.28 | 7.33 | 7.14 | 39179 |
| 1717395300 | 7.29 | 0.15 | 2.10 | 7.23 | 7.35 | 7.23 | 40307 |
| 1717136100 | 7.14 | 0.19 | 2.81 | 7.01 | 7.2 | 6.97 | 80967 |
| 1717049700 | 6.945 | -0.17 | -2.32 | 7.1 | 7.12 | 6.9 | 18263 |
| 1716963300 | 7.11 | -0.09 | -1.25 | 7.1 | 7.21 | 7.04 | 96078 |
| 1716876900 | 7.2 | 0.03 | 0.42 | 7.19 | 7.31 | 7.17 | 31267 |
| 1716790500 | 7.17 | 0.04 | 0.56 | 7.18 | 7.26 | 7.02 | 65205 |
| 1716531300 | 7.13 | -0.13 | -1.79 | 7.2 | 7.21 | 7.11 | 41448 |
| 1716444900 | 7.26 | -0.07 | -0.95 | 7.28 | 7.33 | 7.17 | 74799 |
| 1716358500 | 7.33 | 0.25 | 3.53 | 7 | 7.33 | 7 | 165408 |
| 1716272100 | 7.08 | 0.3 | 4.42 | 6.8 | 7.08 | 6.76 | 118736 |
| 1716185700 | 6.78 | 0 | 0.00 | 6.95 | 6.95 | 6.66 | 42372 |
| 1715926500 | 6.78 | -0.08 | -1.17 | 6.89 | 6.97 | 6.77 | 65275 |
| 1715840100 | 6.86 | 0.25 | 3.78 | 6.7 | 6.94 | 6.63 | 99772 |
| 1715753700 | 6.61 | -0.06 | -0.90 | 6.71 | 6.74 | 6.5599999 | 51805 |
| 1715667300 | 6.67 | -0.03 | -0.45 | 6.66 | 6.75 | 6.6 | 51556 |
| 1715580900 | 6.7 | 0.11 | 1.67 | 6.62 | 6.72 | 6.55 | 161047 |
| 1715321700 | 6.59 | 0.1 | 1.54 | 6.5599999 | 6.71 | 6.5599999 | 70793 |
| 1715235300 | 6.49 | -0.32 | -4.70 | 6.79 | 6.82 | 6.43 | 95783 |
| 1715148900 | 6.81 | -0.23 | -3.27 | 7.03 | 7.03 | 6.73 | 131782 |
| 1715062500 | 7.04 | -0.07 | -0.98 | 7.12 | 7.14 | 7.01 | 65819 |
| 1714976100 | 7.11 | -0.09 | -1.25 | 7.16 | 7.24 | 7.07 | 86319 |
| 1714716900 | 7.2 | 0.04 | 0.56 | 7.16 | 7.28 | 7.1 | 40616 |
| 1714630500 | 7.16 | -0.19 | -2.59 | 7.35 | 7.44 | 7.16 | 57638 |
| 1714544100 | 7.35 | -0.16 | -2.13 | 7.56 | 7.56 | 7.25 | 32990 |
| 1714457700 | 7.51 | 0.21 | 2.88 | 7.53 | 7.59 | 7.39 | 125061 |
| 1714371300 | 7.3 | 0.18 | 2.53 | 7.04 | 7.47 | 7.04 | 139591 |
| 1714112100 | 7.12 | -0.09 | -1.25 | 7.26 | 7.39 | 7.1 | 43497 |
| 1713939300 | 7.21 | -0.09 | -1.23 | 7.41 | 7.41 | 7.05 | 112667 |
| 1713852900 | 7.3 | -0.28 | -3.69 | 7.7 | 7.7 | 7.26 | 114036 |
| 1713766500 | 7.58 | -0.29 | -3.68 | 7.87 | 7.9 | 7.56 | 98152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
