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 | 0.08 | 1.5037593985 | 5.32 | 5.52 | 5.26 | 61759 | 5.40249948 | DE |
| 4 | -0.31 | -5.42907180385 | 5.71 | 5.71 | 5.26 | 61960 | 5.50013218 | DE |
| 12 | -0.31 | -5.42907180385 | 5.71 | 6.44 | 5.26 | 91439 | 5.83105624 | DE |
| 26 | -0.77 | -12.4797406807 | 6.17 | 6.44 | 4.956 | 94733 | 5.70834068 | DE |
| 52 | -1.28 | -19.1616766467 | 6.68 | 6.85 | 4.956 | 112151 | 5.87080397 | DE |
| 156 | -13.52 | -71.4587737844 | 18.92 | 20.84 | 4.956 | 105058 | 8.81447991 | DE |
| 260 | -10.34 | -65.6925031766 | 15.74 | 22.16 | 4.956 | 107074 | 11.19832878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 5.4 | -0.08 | -1.46 | 5.5 | 5.5199999 | 5.39 | 49631 |
| 1721663700 | 5.48 | 0.12 | 2.24 | 5.4 | 5.48 | 5.35 | 39775 |
| 1721404500 | 5.36 | -0.08 | -1.47 | 5.43 | 5.46 | 5.35 | 46034 |
| 1721318100 | 5.44 | 0.07 | 1.30 | 5.39 | 5.47 | 5.35 | 87440 |
| 1721231700 | 5.37 | 0 | 0.00 | 5.3099999 | 5.4 | 5.3099999 | 42909 |
| 1721145300 | 5.37 | 0.01 | 0.19 | 5.32 | 5.39 | 5.26 | 92638 |
| 1721058900 | 5.36 | -0.27 | -4.80 | 5.5 | 5.5199999 | 5.35 | 108253 |
| 1720799700 | 5.63 | 0.02 | 0.36 | 5.61 | 5.68 | 5.5599999 | 35504 |
| 1720713300 | 5.61 | 0.05 | 0.90 | 5.51 | 5.65 | 5.5 | 56393 |
| 1720626900 | 5.5599999 | 0.07 | 1.28 | 5.54 | 5.57 | 5.49 | 38806 |
| 1720540500 | 5.49 | -0.07 | -1.26 | 5.55 | 5.59 | 5.43 | 91153 |
| 1720454100 | 5.5599999 | -0.02 | -0.36 | 5.68 | 5.68 | 5.5199999 | 84810 |
| 1720194900 | 5.58 | -0.02 | -0.36 | 5.6 | 5.67 | 5.5599999 | 64018 |
| 1720108500 | 5.6 | -0.06 | -1.06 | 5.63 | 5.66 | 5.57 | 20777 |
| 1720022100 | 5.66 | 0.18 | 3.28 | 5.5199999 | 5.68 | 5.5199999 | 45045 |
| 1719935700 | 5.48 | -0.1 | -1.79 | 5.5199999 | 5.54 | 5.45 | 30657 |
| 1719849300 | 5.58 | 0.03 | 0.54 | 5.5599999 | 5.71 | 5.5599999 | 48253 |
| 1719590100 | 5.55 | -0.01 | -0.18 | 5.57 | 5.61 | 5.49 | 26034 |
| 1719503700 | 5.5599999 | 0.12 | 2.21 | 5.45 | 5.61 | 5.45 | 61518 |
| 1719417300 | 5.44 | -0.11 | -1.98 | 5.6 | 5.6 | 5.41 | 50021 |
| 1719330900 | 5.55 | -0.14 | -2.46 | 5.71 | 5.71 | 5.41 | 169157 |
| 1719244500 | 5.69 | -0.01 | -0.18 | 5.71 | 5.73 | 5.67 | 32919 |
| 1718985300 | 5.7 | -0.1 | -1.72 | 5.8 | 5.85 | 5.7 | 105807 |
| 1718898900 | 5.8 | 0.15 | 2.65 | 5.61 | 5.83 | 5.61 | 36341 |
| 1718812500 | 5.65 | -0.08 | -1.40 | 5.71 | 5.71 | 5.59 | 19601 |
| 1718726100 | 5.73 | 0.03 | 0.53 | 5.71 | 5.8 | 5.69 | 64540 |
| 1718639700 | 5.7 | 0.2 | 3.64 | 5.61 | 5.7 | 5.55 | 34400 |
| 1718380500 | 5.5 | -0.07 | -1.26 | 5.58 | 5.6 | 5.47 | 97247 |
| 1718294100 | 5.57 | -0.15 | -2.62 | 5.68 | 5.7 | 5.51 | 73408 |
| 1718207700 | 5.72 | 0.06 | 1.06 | 5.72 | 5.7699999 | 5.66 | 75427 |
| 1718121300 | 5.66 | -0.09 | -1.57 | 5.78 | 5.78 | 5.66 | 47027 |
| 1718034900 | 5.75 | -0.02 | -0.35 | 5.65 | 5.8099999 | 5.65 | 81661 |
| 1717775700 | 5.7699999 | -0.16 | -2.70 | 5.91 | 5.93 | 5.7699999 | 57687 |
| 1717689300 | 5.93 | -0.03 | -0.50 | 5.91 | 5.95 | 5.87 | 44451 |
| 1717602900 | 5.96 | 0.01 | 0.17 | 5.92 | 5.98 | 5.85 | 77900 |
| 1717516500 | 5.95 | -0.07 | -1.16 | 5.98 | 5.99 | 5.93 | 42502 |
| 1717430100 | 6.0199999 | 0.11 | 1.86 | 5.98 | 6.04 | 5.89 | 50541 |
| 1717170900 | 5.91 | -0.18 | -2.96 | 6.09 | 6.09 | 5.88 | 724337 |
| 1717084500 | 6.09 | 0.1 | 1.67 | 5.98 | 6.09 | 5.89 | 69230 |
| 1716998100 | 5.99 | -0.17 | -2.76 | 6.12 | 6.13 | 5.99 | 58544 |
| 1716911700 | 6.16 | -0.02 | -0.32 | 6.12 | 6.2699999 | 6.12 | 97943 |
| 1716825300 | 6.18 | 0.03 | 0.49 | 6.08 | 6.19 | 6.05 | 51038 |
| 1716566100 | 6.15 | -0.02 | -0.32 | 6.1 | 6.15 | 6 | 78587 |
| 1716479700 | 6.17 | -0.03 | -0.48 | 6.21 | 6.26 | 6.09 | 94277 |
| 1716393300 | 6.2 | 0.39 | 6.71 | 5.8 | 6.22 | 5.79 | 186316 |
| 1716306900 | 5.8099999 | -0.09 | -1.53 | 5.84 | 5.91 | 5.8 | 90207 |
| 1716220500 | 5.9 | -0.15 | -2.48 | 6.01 | 6.11 | 5.87 | 162243 |
| 1715961300 | 6.05 | -0.2 | -3.20 | 6.26 | 6.3 | 6.01 | 272849 |
| 1715874900 | 6.25 | 0.48 | 8.32 | 5.83 | 6.44 | 5.83 | 541764 |
| 1715788500 | 5.7699999 | -0.14 | -2.37 | 5.9 | 5.9 | 5.72 | 96628 |
| 1715702100 | 5.91 | 0.02 | 0.34 | 5.8 | 5.91 | 5.8 | 36669 |
| 1715615700 | 5.89 | 0.15 | 2.61 | 5.72 | 5.9 | 5.72 | 106817 |
| 1715356500 | 5.74 | -0.03 | -0.52 | 5.78 | 5.85 | 5.7 | 92798 |
| 1715270100 | 5.7699999 | 0.11 | 1.94 | 5.64 | 5.7699999 | 5.6 | 64453 |
| 1715183700 | 5.66 | -0.04 | -0.70 | 5.73 | 5.74 | 5.65 | 79140 |
| 1715097300 | 5.7 | 0.09 | 1.60 | 5.65 | 5.71 | 5.6 | 57403 |
| 1715010900 | 5.61 | -0.14 | -2.43 | 5.7699999 | 5.7699999 | 5.61 | 45193 |
| 1714751700 | 5.75 | 0.07 | 1.23 | 5.6 | 5.76 | 5.6 | 76699 |
| 1714665300 | 5.68 | -0.04 | -0.70 | 5.68 | 5.69 | 5.6 | 52581 |
| 1714492500 | 5.72 | 0.07 | 1.24 | 5.71 | 5.72 | 5.62 | 78518 |
| 1714406100 | 5.65 | 0.12 | 2.17 | 5.47 | 5.65 | 5.47 | 73240 |
| 1714146900 | 5.53 | 0.14 | 2.60 | 5.39 | 5.53 | 5.38 | 53411 |
| 1714060500 | 5.39 | -0.11 | -2.00 | 5.41 | 5.46 | 5.35 | 69345 |
| 1713974100 | 5.5 | 0.05 | 0.92 | 5.46 | 5.5599999 | 5.45 | 38851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
