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 | -1 | 6 | 6 | 5.94 | 20062 | 5.96502218 | DE |
| 4 | -0.1 | -1.65562913907 | 6.04 | 6.14 | 5.82 | 25852 | 6.02206311 | DE |
| 12 | -0.16 | -2.62295081967 | 6.1 | 6.14 | 5.82 | 30242 | 6.0789597 | DE |
| 26 | 1.65 | 38.4615384615 | 4.29 | 6.22 | 4.27 | 52865 | 5.87848716 | DE |
| 52 | 2.18 | 57.9787234043 | 3.76 | 6.22 | 3.56 | 32440 | 5.51294557 | DE |
| 156 | 1.85 | 45.2322738386 | 4.09 | 6.22 | 3.34 | 21681 | 4.89914876 | DE |
| 260 | 1.85 | 45.2322738386 | 4.09 | 6.22 | 3.34 | 21681 | 4.89914876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723132500 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1723046100 | 5.94 | -0.04 | -0.67 | 5.96 | 5.96 | 5.94 | 33461 |
| 1722959700 | 5.98 | 0.04 | 0.67 | 5.94 | 6 | 5.94 | 23800 |
| 1722873300 | 5.94 | -0.04 | -0.67 | 5.96 | 5.96 | 5.94 | 8351 |
| 1722614100 | 5.98 | -0.02 | -0.33 | 5.96 | 6 | 5.96 | 26197 |
| 1722527700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 8502 |
| 1722441300 | 6 | -0.12 | -1.96 | 6.08 | 6.08 | 5.82 | 129699 |
| 1722354900 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 7349 |
| 1722268500 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 377 |
| 1722009300 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1721922900 | 6.12 | -0.02 | -0.33 | 6.12 | 6.12 | 6.12 | 591 |
| 1721836500 | 6.14 | 0.02 | 0.33 | 6.14 | 6.14 | 6.14 | 5250 |
| 1721750100 | 6.12 | 0.04 | 0.66 | 6.12 | 6.12 | 6.12 | 173 |
| 1721663700 | 6.08 | 0.04 | 0.66 | 6.14 | 6.14 | 6.0599999 | 641 |
| 1721404500 | 6.04 | -0.04 | -0.66 | 6.04 | 6.04 | 6.04 | 100 |
| 1721318100 | 6.08 | 0.02 | 0.33 | 6.08 | 6.08 | 6.04 | 27502 |
| 1721231700 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.0599999 | 6.04 | 14878 |
| 1721145300 | 6.04 | -0.04 | -0.66 | 6.08 | 6.08 | 6.04 | 50039 |
| 1721058900 | 6.08 | 0.02 | 0.33 | 6.08 | 6.08 | 6.04 | 30604 |
| 1720799700 | 6.0599999 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 2350 |
| 1720713300 | 6.04 | 0 | 0.00 | 6.04 | 6.0599999 | 6.0199999 | 121326 |
| 1720626900 | 6.04 | -0.04 | -0.66 | 6.08 | 6.08 | 6.04 | 64382 |
| 1720540500 | 6.08 | 0.04 | 0.66 | 6.0599999 | 6.1 | 6.0599999 | 19407 |
| 1720454100 | 6.04 | -0.06 | -0.98 | 6.08 | 6.08 | 6.04 | 31087 |
| 1720194900 | 6.1 | -0.02 | -0.33 | 6.12 | 6.12 | 6.08 | 102266 |
| 1720108500 | 6.12 | 0 | 0.00 | 6.12 | 6.14 | 6.1 | 18076 |
| 1720022100 | 6.12 | 0 | 0.00 | 6.12 | 6.14 | 6.1 | 12704 |
| 1719935700 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 4633 |
| 1719849300 | 6.12 | 0 | 0.00 | 6.12 | 6.14 | 6.12 | 3228 |
| 1719590100 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 3944 |
| 1719503700 | 6.12 | 0.02 | 0.33 | 6.1 | 6.12 | 6.1 | 3698 |
| 1719417300 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 102888 |
| 1719330900 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 7814 |
| 1719244500 | 6.1 | -0.04 | -0.65 | 6.1 | 6.1 | 6.1 | 8052 |
| 1718985300 | 6.14 | 0.04 | 0.66 | 6.1 | 6.14 | 6.1 | 110084 |
| 1718898900 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 130756 |
| 1718812500 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 25938 |
| 1718726100 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 2761 |
| 1718639700 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 36291 |
| 1718380500 | 6.1 | 0 | 0.00 | 6.12 | 6.12 | 6.1 | 16463 |
| 1718294100 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 26022 |
| 1718207700 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 15352 |
| 1718121300 | 6.1 | 0 | 0.00 | 6.12 | 6.12 | 6.1 | 5378 |
| 1718034900 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1717775700 | 6.1 | -0.02 | -0.33 | 6.12 | 6.12 | 6.1 | 63090 |
| 1717689300 | 6.12 | -0.02 | -0.33 | 6.12 | 6.14 | 6.12 | 52412 |
| 1717602900 | 6.14 | 0.02 | 0.33 | 6.1 | 6.14 | 6.1 | 17488 |
| 1717516500 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.12 | 1398 |
| 1717430100 | 6.1 | -0.02 | -0.33 | 6.1 | 6.12 | 6.1 | 37896 |
| 1717170900 | 6.12 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 1113 |
| 1717084500 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.1 | 61759 |
| 1716998100 | 6.12 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 31189 |
| 1716911700 | 6.1 | 0.02 | 0.33 | 6.0599999 | 6.1 | 6.0599999 | 107582 |
| 1716825300 | 6.08 | -0.02 | -0.33 | 6.08 | 6.1 | 6.08 | 32844 |
| 1716566100 | 6.1 | 0.02 | 0.33 | 6.08 | 6.1 | 6.08 | 572 |
| 1716479700 | 6.08 | 0 | 0.00 | 6.08 | 6.1 | 6.08 | 20569 |
| 1716393300 | 6.08 | -0.02 | -0.33 | 6.1 | 6.1 | 6.08 | 19642 |
| 1716306900 | 6.1 | 0.02 | 0.33 | 6.08 | 6.1 | 6.08 | 24243 |
| 1716220500 | 6.08 | 0 | 0.00 | 6.08 | 6.1 | 6.08 | 7600 |
| 1715961300 | 6.08 | -0.02 | -0.33 | 6.08 | 6.1 | 6.08 | 25837 |
| 1715874900 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.08 | 31451 |
| 1715788500 | 6.1 | 0.14 | 2.35 | 5.96 | 6.1 | 5.96 | 369053 |
| 1715702100 | 5.96 | -0.02 | -0.33 | 5.96 | 5.98 | 5.96 | 12412 |
| 1715615700 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.96 | 10315 |
| 1715356500 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.96 | 4100 |
| 1715270100 | 5.98 | 0.02 | 0.34 | 5.98 | 5.98 | 5.96 | 43595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
