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 | 0.02 | 0.388349514563 | 5.15 | 5.25 | 5.08 | 85988 | 5.17641174 | DE |
| 4 | 0.07 | 1.37254901961 | 5.1 | 5.345 | 4.826 | 141343 | 5.1356451 | DE |
| 12 | 0.105 | 2.07305034551 | 5.065 | 5.345 | 4.68 | 175899 | 5.02984112 | DE |
| 26 | -0.195 | -3.63466915191 | 5.365 | 5.5 | 4.68 | 181165 | 5.10798341 | DE |
| 52 | -0.26 | -4.78821362799 | 5.43 | 5.845 | 4.034 | 242451 | 5.04081532 | DE |
| 156 | -9.63 | -65.0675675676 | 14.8 | 16.98 | 4.034 | 233749 | 8.30002551 | DE |
| 260 | 2.15 | 71.1920529801 | 3.02 | 16.98 | 2.685 | 263281 | 8.11316507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720540500 | 5.095 | -0.07 | -1.36 | 5.12 | 5.22 | 5.08 | 75756 |
| 1720454100 | 5.165 | -0.01 | -0.10 | 5.17 | 5.22 | 5.105 | 89469 |
| 1720194900 | 5.17 | -0.01 | -0.19 | 5.15 | 5.23 | 5.13 | 82458 |
| 1720108500 | 5.18 | -0.06 | -1.15 | 5.16 | 5.24 | 5.16 | 64538 |
| 1720022100 | 5.24 | 0.07 | 1.35 | 5.15 | 5.25 | 5.15 | 117719 |
| 1719935700 | 5.17 | 0.07 | 1.37 | 5.105 | 5.21 | 5.03 | 140205 |
| 1719849300 | 5.1 | 0.03 | 0.69 | 5.075 | 5.15 | 5.075 | 53878 |
| 1719590100 | 5.065 | -0.03 | -0.49 | 5.1449999 | 5.1449999 | 5.015 | 84106 |
| 1719503700 | 5.09 | -0.06 | -1.07 | 5.095 | 5.18 | 5.09 | 55543 |
| 1719417300 | 5.1449999 | -0.03 | -0.48 | 5.165 | 5.18 | 5.1 | 91896 |
| 1719330900 | 5.17 | -0.08 | -1.43 | 5.16 | 5.255 | 5.125 | 124259 |
| 1719244500 | 5.245 | 0.02 | 0.38 | 5.1849999 | 5.26 | 5.15 | 108538 |
| 1718985300 | 5.225 | -0.1 | -1.88 | 5.345 | 5.345 | 5.085 | 265748 |
| 1718898900 | 5.325 | 0.24 | 4.72 | 5.04 | 5.345 | 5.04 | 438614 |
| 1718812500 | 5.085 | 0.06 | 1.19 | 4.974 | 5.13 | 4.972 | 182355 |
| 1718726100 | 5.025 | -0.01 | -0.20 | 4.974 | 5.09 | 4.974 | 110381 |
| 1718639700 | 5.035 | 0.17 | 3.56 | 4.884 | 5.05 | 4.866 | 97457 |
| 1718380500 | 4.862 | -0.07 | -1.50 | 4.96 | 4.96 | 4.8259999 | 223348 |
| 1718294100 | 4.936 | -0.27 | -5.17 | 5.21 | 5.21 | 4.924 | 269662 |
| 1718207700 | 5.205 | 0.03 | 0.58 | 5.1 | 5.21 | 5.1 | 150934 |
| 1718121300 | 5.175 | 0.02 | 0.39 | 5.2 | 5.22 | 5.11 | 248681 |
| 1718034900 | 5.155 | -0.02 | -0.29 | 5.13 | 5.17 | 5.085 | 196938 |
| 1717775700 | 5.17 | -0.03 | -0.58 | 5.16 | 5.22 | 5.125 | 200825 |
| 1717689300 | 5.2 | 0.17 | 3.38 | 5.05 | 5.265 | 5.045 | 730738 |
| 1717602900 | 5.03 | 0 | 0.00 | 5.015 | 5.05 | 4.988 | 283800 |
| 1717516500 | 5.03 | 0.05 | 0.92 | 4.95 | 5.055 | 4.95 | 226967 |
| 1717430100 | 4.984 | 0.04 | 0.77 | 4.95 | 5.015 | 4.91 | 134302 |
| 1717170900 | 4.946 | -0.02 | -0.40 | 4.99 | 4.99 | 4.902 | 103090 |
| 1717084500 | 4.966 | -0.04 | -0.88 | 4.94 | 4.98 | 4.902 | 115719 |
| 1716998100 | 5.01 | 0 | 0.00 | 5.0199999 | 5.025 | 4.922 | 183087 |
| 1716911700 | 5.01 | 0.17 | 3.43 | 4.838 | 5.03 | 4.822 | 443631 |
| 1716825300 | 4.844 | -0 | -0.04 | 4.87 | 4.87 | 4.7779999 | 75166 |
| 1716566100 | 4.846 | 0.02 | 0.41 | 4.7859999 | 4.848 | 4.738 | 180020 |
| 1716479700 | 4.8259999 | 0.04 | 0.84 | 4.808 | 4.842 | 4.764 | 256298 |
| 1716393300 | 4.7859999 | 0 | 0.08 | 4.8 | 4.8 | 4.712 | 132025 |
| 1716306900 | 4.782 | -0 | -0.04 | 4.79 | 4.79 | 4.704 | 158587 |
| 1716220500 | 4.784 | -0.01 | -0.13 | 4.772 | 4.832 | 4.7699999 | 154878 |
| 1715961300 | 4.79 | 0.02 | 0.38 | 4.808 | 4.812 | 4.768 | 85878 |
| 1715874900 | 4.772 | 0.03 | 0.72 | 4.742 | 4.838 | 4.722 | 207907 |
| 1715788500 | 4.738 | -0.09 | -1.90 | 4.872 | 4.884 | 4.704 | 418871 |
| 1715702100 | 4.83 | -0.24 | -4.73 | 4.9 | 5.105 | 4.68 | 987925 |
| 1715615700 | 5.07 | 0.02 | 0.40 | 5.01 | 5.11 | 4.988 | 183630 |
| 1715356500 | 5.05 | 0.01 | 0.20 | 5.09 | 5.095 | 5.035 | 113391 |
| 1715270100 | 5.04 | -0.04 | -0.69 | 5.0599999 | 5.075 | 4.992 | 78620 |
| 1715183700 | 5.075 | -0.06 | -1.07 | 5.055 | 5.115 | 5.05 | 128864 |
| 1715097300 | 5.13 | 0.05 | 0.98 | 5.07 | 5.14 | 5.0599999 | 153860 |
| 1715010900 | 5.08 | -0.01 | -0.20 | 5.075 | 5.11 | 5.075 | 100319 |
| 1714751700 | 5.09 | 0 | 0.00 | 5.16 | 5.16 | 5.055 | 67254 |
| 1714665300 | 5.09 | -0.03 | -0.59 | 5.17 | 5.17 | 5.07 | 112298 |
| 1714492500 | 5.12 | -0.1 | -1.82 | 5.15 | 5.2 | 5.12 | 108753 |
| 1714406100 | 5.215 | 0.07 | 1.36 | 5.155 | 5.26 | 5.11 | 156657 |
| 1714146900 | 5.1449999 | 0.13 | 2.49 | 5.08 | 5.18 | 5.08 | 80583 |
| 1714060500 | 5.0199999 | -0.12 | -2.33 | 5.125 | 5.125 | 4.96 | 69909 |
| 1713974100 | 5.14 | -0.06 | -1.06 | 5.19 | 5.205 | 5.115 | 58158 |
| 1713887700 | 5.195 | 0.2 | 4.07 | 5.0599999 | 5.195 | 5.0199999 | 203710 |
| 1713801300 | 4.992 | 0.05 | 1.01 | 5.055 | 5.055 | 4.958 | 87253 |
| 1713542100 | 4.942 | -0.13 | -2.62 | 5.065 | 5.07 | 4.928 | 143288 |
| 1713455700 | 5.075 | 0.03 | 0.50 | 5.035 | 5.095 | 5 | 90615 |
| 1713369300 | 5.05 | -0.04 | -0.69 | 5.065 | 5.14 | 5.035 | 88702 |
| 1713282900 | 5.085 | -0.1 | -1.93 | 5.175 | 5.175 | 5.065 | 234626 |
| 1713196500 | 5.1849999 | 0.07 | 1.47 | 5.105 | 5.28 | 5.105 | 140355 |
| 1712937300 | 5.11 | -0.06 | -1.06 | 5.125 | 5.225 | 5.09 | 155074 |
| 1712850900 | 5.165 | 0.02 | 0.39 | 5.1 | 5.25 | 5.08 | 186504 |
| 1712764500 | 5.1449999 | -0.09 | -1.72 | 5.265 | 5.335 | 5.14 | 161082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
