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 | -0.22 | -3.40030911901 | 6.47 | 6.79 | 6.21 | 200704 | 6.35579423 | DE |
| 4 | -0.6 | -8.75912408759 | 6.85 | 7.11 | 6.02 | 173900 | 6.524139 | DE |
| 12 | -0.71 | -10.2011494253 | 6.96 | 7.7 | 6.02 | 296699 | 6.812939 | DE |
| 26 | 0.27 | 4.51505016722 | 5.98 | 7.86 | 5.98 | 338336 | 6.71002687 | DE |
| 52 | 2.126 | 51.5518913676 | 4.124 | 7.86 | 4.014 | 324953 | 6.03415523 | DE |
| 156 | 6.1549 | 6472.02944269 | 0.0951 | 7.86 | 0.0861 | 2003665 | 0.60706027 | DE |
| 260 | 6.1554 | 6506.7653277 | 0.0946 | 7.86 | 0.0638 | 2415476 | 0.35737736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 6.25 | 0 | 0.00 | 6.23 | 6.3099999 | 6.22 | 81085 |
| 1724342100 | 6.25 | -0.06 | -0.95 | 6.36 | 6.36 | 6.21 | 188667 |
| 1724255700 | 6.3099999 | 0.03 | 0.48 | 6.25 | 6.36 | 6.24 | 130802 |
| 1724169300 | 6.28 | -0.23 | -3.53 | 6.49 | 6.49 | 6.26 | 327720 |
| 1724082900 | 6.51 | 0.02 | 0.31 | 6.5 | 6.55 | 6.43 | 148360 |
| 1723823700 | 6.49 | 0.09 | 1.41 | 6.47 | 6.79 | 6.42 | 207973 |
| 1723650900 | 6.4 | 0.04 | 0.63 | 6.42 | 6.42 | 6.29 | 91792 |
| 1723564500 | 6.36 | -0.08 | -1.24 | 6.48 | 6.5 | 6.33 | 112467 |
| 1723478100 | 6.44 | 0.14 | 2.22 | 6.33 | 6.49 | 6.33 | 115457 |
| 1723218900 | 6.3 | -0.1 | -1.56 | 6.42 | 6.44 | 6.2699999 | 75135 |
| 1723132500 | 6.4 | -0.12 | -1.84 | 6.5 | 6.5 | 6.26 | 188441 |
| 1723046100 | 6.5199999 | 0.09 | 1.40 | 6.48 | 6.73 | 6.4 | 172643 |
| 1722959700 | 6.43 | 0.09 | 1.42 | 6.47 | 6.5599999 | 6.26 | 199461 |
| 1722873300 | 6.34 | -0.17 | -2.61 | 6.3 | 6.4 | 6.0199999 | 184813 |
| 1722614100 | 6.51 | -0.38 | -5.52 | 6.94 | 6.96 | 6.48 | 257186 |
| 1722527700 | 6.89 | -0.11 | -1.57 | 6.99 | 7.11 | 6.71 | 349930 |
| 1722441300 | 7 | 0.15 | 2.19 | 6.88 | 7.04 | 6.86 | 151122 |
| 1722354900 | 6.85 | 0.04 | 0.59 | 6.74 | 6.89 | 6.74 | 132655 |
| 1722268500 | 6.81 | 0.09 | 1.34 | 6.72 | 6.91 | 6.72 | 110602 |
| 1722009300 | 6.72 | -0.09 | -1.32 | 6.85 | 6.9 | 6.71 | 158875 |
| 1721922900 | 6.81 | -0.19 | -2.71 | 7.01 | 7.01 | 6.79 | 371360 |
| 1721836500 | 7 | -0.14 | -1.96 | 7.11 | 7.25 | 7 | 222134 |
| 1721750100 | 7.14 | -0.07 | -0.97 | 7.27 | 7.33 | 7.12 | 215389 |
| 1721663700 | 7.21 | 0.18 | 2.56 | 7.13 | 7.26 | 7.02 | 175976 |
| 1721404500 | 7.03 | -0.03 | -0.42 | 7 | 7.11 | 6.86 | 315697 |
| 1721318100 | 7.06 | -0.03 | -0.42 | 7.04 | 7.17 | 6.96 | 147006 |
| 1721231700 | 7.09 | -0.16 | -2.21 | 7.36 | 7.36 | 7.07 | 99558 |
| 1721145300 | 7.25 | 0.19 | 2.69 | 7.12 | 7.31 | 7.01 | 194518 |
| 1721058900 | 7.06 | -0.06 | -0.84 | 7.12 | 7.19 | 6.96 | 209518 |
| 1720799700 | 7.12 | -0.06 | -0.84 | 7.16 | 7.27 | 7.08 | 403020 |
| 1720713300 | 7.18 | -0.19 | -2.58 | 7.39 | 7.39 | 7.16 | 229150 |
| 1720626900 | 7.37 | 0.21 | 2.93 | 7.14 | 7.4 | 7.11 | 378262 |
| 1720540500 | 7.16 | 0 | 0.00 | 7.16 | 7.25 | 7.07 | 221652 |
| 1720454100 | 7.16 | -0.22 | -2.98 | 7.5 | 7.5 | 7.14 | 388664 |
| 1720194900 | 7.38 | -0.15 | -1.99 | 7.63 | 7.66 | 7.38 | 196996 |
| 1720108500 | 7.53 | -0.12 | -1.57 | 7.54 | 7.7 | 7.48 | 256274 |
| 1720022100 | 7.65 | 0.11 | 1.46 | 7.57 | 7.69 | 7.49 | 571684 |
| 1719935700 | 7.54 | 0.33 | 4.58 | 7.28 | 7.6 | 7.25 | 603890 |
| 1719849300 | 7.21 | -0.17 | -2.30 | 7.42 | 7.42 | 7.12 | 664816 |
| 1719590100 | 7.38 | 0.15 | 2.07 | 7.26 | 7.44 | 7.26 | 207061 |
| 1719503700 | 7.23 | 0.11 | 1.54 | 7.2 | 7.41 | 7.09 | 366267 |
| 1719417300 | 7.12 | 0.5 | 7.55 | 6.75 | 7.31 | 6.73 | 1205894 |
| 1719330900 | 6.62 | 0 | 0.00 | 6.7 | 6.71 | 6.58 | 197255 |
| 1719244500 | 6.62 | 0.22 | 3.44 | 6.45 | 6.67 | 6.44 | 557134 |
| 1718985300 | 6.4 | -0.06 | -0.93 | 6.46 | 6.48 | 6.34 | 157033 |
| 1718898900 | 6.46 | 0.05 | 0.78 | 6.36 | 6.5 | 6.35 | 332832 |
| 1718812500 | 6.41 | -0.02 | -0.31 | 6.41 | 6.53 | 6.41 | 157102 |
| 1718726100 | 6.43 | 0.06 | 0.94 | 6.4 | 6.46 | 6.3 | 641119 |
| 1718639700 | 6.37 | 0.15 | 2.41 | 6.25 | 6.37 | 6.15 | 497796 |
| 1718380500 | 6.22 | 0.01 | 0.16 | 6.25 | 6.34 | 6.0599999 | 417796 |
| 1718294100 | 6.21 | -0.22 | -3.42 | 6.46 | 6.46 | 6.17 | 532008 |
| 1718207700 | 6.43 | 0.03 | 0.47 | 6.43 | 6.58 | 6.37 | 717199 |
| 1718121300 | 6.4 | -0.28 | -4.19 | 6.76 | 6.76 | 6.35 | 1158591 |
| 1718034900 | 6.68 | 0.03 | 0.45 | 6.64 | 6.68 | 6.62 | 77651 |
| 1717775700 | 6.65 | -0.04 | -0.60 | 6.63 | 6.73 | 6.6 | 117834 |
| 1717689300 | 6.69 | -0.03 | -0.45 | 6.63 | 6.82 | 6.62 | 213889 |
| 1717602900 | 6.72 | 0.01 | 0.15 | 6.78 | 6.78 | 6.63 | 111358 |
| 1717516500 | 6.71 | -0.09 | -1.32 | 6.79 | 6.79 | 6.66 | 164236 |
| 1717430100 | 6.8 | -0.08 | -1.16 | 6.96 | 6.96 | 6.78 | 196856 |
| 1717170900 | 6.88 | -0.01 | -0.15 | 6.96 | 7.03 | 6.85 | 308664 |
| 1717084500 | 6.89 | 0.05 | 0.73 | 6.78 | 6.97 | 6.78 | 219986 |
| 1716998100 | 6.84 | -0.01 | -0.15 | 6.86 | 6.94 | 6.76 | 188368 |
| 1716911700 | 6.85 | -0.12 | -1.72 | 6.95 | 6.99 | 6.76 | 290298 |
| 1716825300 | 6.97 | -0.01 | -0.14 | 7 | 7 | 6.91 | 72908 |
| 1716566100 | 6.98 | 0.14 | 2.05 | 6.87 | 7.02 | 6.81 | 228445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
