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 | -0.37037037037 | 5.4 | 5.6 | 5.24 | 5870 | 5.42831587 | DE |
| 4 | 0.02 | 0.373134328358 | 5.36 | 5.82 | 5.24 | 4241 | 5.52691638 | DE |
| 12 | 0.32 | 6.32411067194 | 5.06 | 5.82 | 4.5 | 3620 | 5.26301892 | DE |
| 26 | -0.62 | -10.3333333333 | 6 | 6.14 | 4.5 | 4082 | 5.52081459 | DE |
| 52 | -0.82 | -13.2258064516 | 6.2 | 6.65 | 4.5 | 5550 | 5.86781855 | DE |
| 156 | -0.9 | -14.3312101911 | 6.28 | 8.06 | 4.5 | 6622 | 6.32344362 | DE |
| 260 | -0.04 | -0.738007380074 | 5.42 | 8.06 | 3.025 | 6660 | 5.4775664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 5.38 | -0.12 | -2.18 | 5.48 | 5.48 | 5.3 | 2590 |
| 1739465700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739379300 | 5.5 | -0.06 | -1.08 | 5.44 | 5.6 | 5.24 | 6440 |
| 1739292900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 50 |
| 1739206500 | 5.5599999 | 0.16 | 2.96 | 5.3 | 5.5599999 | 5.3 | 80 |
| 1738947300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 16908 |
| 1738860900 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 10000 |
| 1738774500 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738688100 | 5.42 | -0.12 | -2.17 | 5.42 | 5.42 | 5.42 | 310 |
| 1738601700 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1738342500 | 5.54 | -0.04 | -0.72 | 5.48 | 5.54 | 5.46 | 4563 |
| 1738256100 | 5.58 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5599999 | 702 |
| 1738169700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1738083300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737996900 | 5.58 | -0.1 | -1.76 | 5.58 | 5.58 | 5.58 | 190 |
| 1737737700 | 5.68 | -0.02 | -0.35 | 5.6 | 5.68 | 5.3 | 10031 |
| 1737651300 | 5.7 | -0.1 | -1.72 | 5.74 | 5.74 | 5.7 | 3500 |
| 1737564900 | 5.8 | 0 | 0.00 | 5.84 | 5.84 | 5.8 | 1757 |
| 1737478500 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.7 | 1003 |
| 1737392100 | 5.82 | 0.12 | 2.11 | 5.76 | 5.82 | 5.76 | 1050 |
| 1737132900 | 5.7 | 0.28 | 5.17 | 5.36 | 5.72 | 5.34 | 4548 |
| 1737046500 | 5.42 | 0.08 | 1.50 | 5.4 | 5.42 | 5.4 | 870 |
| 1736960100 | 5.34 | 0.16 | 3.09 | 5.12 | 5.34 | 5.12 | 12908 |
| 1736873700 | 5.18 | -0.02 | -0.38 | 5.18 | 5.18 | 5.18 | 50 |
| 1736787300 | 5.2 | -0.08 | -1.52 | 5.28 | 5.4 | 5.1 | 1257 |
| 1736528100 | 5.28 | -0.06 | -1.12 | 5.26 | 5.28 | 5.26 | 210 |
| 1736441700 | 5.34 | -0.08 | -1.48 | 5.34 | 5.34 | 5.34 | 100 |
| 1736355300 | 5.42 | 0.22 | 4.23 | 5.2 | 5.42 | 5.2 | 6442 |
| 1736268900 | 5.2 | 0.22 | 4.42 | 5.08 | 5.2 | 4.84 | 5255 |
| 1736182500 | 4.98 | -0.06 | -1.19 | 4.95 | 4.98 | 4.94 | 1200 |
| 1735923300 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 1526 |
| 1735836900 | 5 | 0.34 | 7.30 | 4.65 | 5 | 4.65 | 1984 |
| 1735577700 | 4.66 | -0.14 | -2.92 | 4.66 | 4.66 | 4.66 | 161 |
| 1735318500 | 4.8 | -0.04 | -0.83 | 4.75 | 4.8 | 4.5 | 4801 |
| 1734972900 | 4.84 | 0.15 | 3.20 | 4.69 | 4.84 | 4.69 | 596 |
| 1734713700 | 4.69 | 0.08 | 1.74 | 4.67 | 4.7 | 4.58 | 1064 |
| 1734627300 | 4.61 | -0.19 | -3.96 | 4.74 | 4.7699999 | 4.6 | 1158 |
| 1734540900 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 752 |
| 1734454500 | 4.84 | -0.06 | -1.22 | 4.9 | 4.98 | 4.8 | 4755 |
| 1734368100 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1465 |
| 1734108900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1734022500 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.99 | 1281 |
| 1733936100 | 4.98 | -0.12 | -2.35 | 5 | 5.04 | 4.84 | 6808 |
| 1733849700 | 5.1 | 0.1 | 2.00 | 5.08 | 5.1 | 5.08 | 1200 |
| 1733763300 | 5 | 0.01 | 0.20 | 4.99 | 5 | 4.99 | 1622 |
| 1733504100 | 4.99 | 0.09 | 1.84 | 4.9 | 5 | 4.9 | 2289 |
| 1733417700 | 4.9 | -0.02 | -0.41 | 4.92 | 5.04 | 4.82 | 3393 |
| 1733331300 | 4.92 | -0.12 | -2.38 | 5.04 | 5.04 | 4.92 | 2044 |
| 1733244900 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 5 | 1100 |
| 1733158500 | 5 | -0.22 | -4.21 | 5.14 | 5.22 | 5 | 5484 |
| 1732899300 | 5.22 | 0.02 | 0.38 | 5 | 5.38 | 4.99 | 36882 |
| 1732812900 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 3083 |
| 1732726500 | 5.1 | 0.1 | 2.00 | 4.9 | 5.1 | 4.9 | 422 |
| 1732640100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732553700 | 5 | -0.1 | -1.96 | 5.0199999 | 5.0199999 | 5 | 353 |
| 1732294500 | 5.1 | -0.04 | -0.78 | 5.0599999 | 5.1 | 4.9 | 1850 |
| 1732208100 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 10179 |
| 1732121700 | 5.08 | 0 | 0.00 | 5.18 | 5.18 | 5.08 | 1059 |
| 1732035300 | 5.08 | 0.08 | 1.60 | 4.96 | 5.08 | 4.96 | 13996 |
| 1731948900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 14081 |
| 1731689700 | 5 | -0.22 | -4.21 | 5.32 | 5.32 | 5 | 13375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
