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 | -0.15 | -2.72727272727 | 5.5 | 5.5 | 5.35 | 3250 | 5.40153846 | DE |
| 4 | -0.25 | -4.46428571429 | 5.6 | 5.7 | 5.35 | 2694 | 5.54454148 | DE |
| 12 | -0.45 | -7.75862068966 | 5.8 | 5.85 | 5.2 | 4640 | 5.58781348 | DE |
| 26 | -0.2 | -3.6036036036 | 5.55 | 6.1 | 5.2 | 4110 | 5.64670219 | DE |
| 52 | -1.51 | -22.0116618076 | 6.86 | 7.06 | 5.2 | 4235 | 5.81946605 | DE |
| 156 | -4.55 | -45.9595959596 | 9.9 | 11.2 | 5.2 | 3576 | 7.67201208 | DE |
| 260 | -4.718 | -46.8613428685 | 10.068 | 11.7 | 5.2 | 4248 | 8.38407665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 5.35 | -0.1 | -1.83 | 5.45 | 5.45 | 5.35 | 1300 |
| 1734972900 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 200 |
| 1734713700 | 5.4 | -0.05 | -0.92 | 5.5 | 5.5 | 5.35 | 6300 |
| 1734627300 | 5.45 | -0.05 | -0.91 | 5.45 | 5.5 | 5.4 | 1600 |
| 1734540900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 3800 |
| 1734454500 | 5.5 | -0.1 | -1.79 | 5.5 | 5.65 | 5.5 | 13500 |
| 1734368100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 100 |
| 1734108900 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.5 | 1800 |
| 1734022500 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 900 |
| 1733936100 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.45 | 6000 |
| 1733849700 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.55 | 1800 |
| 1733763300 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.6 | 4600 |
| 1733504100 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.55 | 3300 |
| 1733417700 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 100 |
| 1733331300 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 400 |
| 1733244900 | 5.55 | -0.05 | -0.89 | 5.5 | 5.55 | 5.5 | 900 |
| 1733158500 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 100 |
| 1732899300 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 400 |
| 1732812900 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 400 |
| 1732726500 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 10400 |
| 1732640100 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 500 |
| 1732553700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 2600 |
| 1732294500 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 2000 |
| 1732208100 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.6 | 7800 |
| 1732121700 | 5.75 | 0.15 | 2.68 | 5.65 | 5.75 | 5.65 | 12100 |
| 1732035300 | 5.6 | 0 | 0.00 | 5.65 | 5.7 | 5.6 | 3900 |
| 1731948900 | 5.6 | 0.15 | 2.75 | 5.5 | 5.6 | 5.5 | 3800 |
| 1731689700 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.45 | 1000 |
| 1731603300 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.35 | 26100 |
| 1731516900 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.4 | 14800 |
| 1731430500 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 20800 |
| 1731344100 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.45 | 3400 |
| 1731084900 | 5.6 | 0.1 | 1.82 | 5.55 | 5.6 | 5.55 | 600 |
| 1730998500 | 5.5 | 0.05 | 0.92 | 5.55 | 5.55 | 5.5 | 900 |
| 1730912100 | 5.45 | -0.2 | -3.54 | 5.6 | 5.65 | 5.2 | 13900 |
| 1730825700 | 5.65 | -0.05 | -0.88 | 5.6 | 5.65 | 5.6 | 2500 |
| 1730739300 | 5.7 | 0.15 | 2.70 | 5.65 | 5.85 | 5.65 | 4300 |
| 1730480100 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730393700 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.55 | 2600 |
| 1730307300 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.5 | 4400 |
| 1730220900 | 5.6 | -0.05 | -0.88 | 5.55 | 5.7 | 5.55 | 2100 |
| 1730134500 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 35700 |
| 1729871700 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 1700 |
| 1729785300 | 5.65 | 0.05 | 0.89 | 5.55 | 5.7 | 5.5 | 8000 |
| 1729698900 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 2100 |
| 1729612500 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.5 | 3800 |
| 1729526100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 300 |
| 1729266900 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 2000 |
| 1729180500 | 5.6 | 0.05 | 0.90 | 5.65 | 5.7 | 5.6 | 2600 |
| 1729094100 | 5.55 | -0.05 | -0.89 | 5.55 | 5.6 | 5.55 | 1900 |
| 1729007700 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.55 | 3300 |
| 1728921300 | 5.7 | -0.05 | -0.87 | 5.65 | 5.7 | 5.65 | 200 |
| 1728662100 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728575700 | 5.75 | 0.1 | 1.77 | 5.6 | 5.75 | 5.6 | 2200 |
| 1728489300 | 5.65 | 0.05 | 0.89 | 5.65 | 5.75 | 5.65 | 1400 |
| 1728402900 | 5.6 | -0.15 | -2.61 | 5.65 | 5.65 | 5.6 | 1300 |
| 1728316500 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.65 | 1400 |
| 1728057300 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 600 |
| 1727970900 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 500 |
| 1727884500 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.75 | 5700 |
| 1727798100 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 500 |
| 1727711700 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 2700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
