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 | 0 | 6.45 | 6.65 | 6.4 | 739 | 6.54471903 | DE |
| 4 | -0.3 | -4.44444444444 | 6.75 | 6.9 | 6.3 | 1103 | 6.68945135 | DE |
| 12 | 0.8 | 14.1592920354 | 5.65 | 6.9 | 5.5 | 4121 | 6.27788802 | DE |
| 26 | 0.1 | 1.57480314961 | 6.35 | 6.9 | 5.5 | 3330 | 6.14682317 | DE |
| 52 | 0.15 | 2.38095238095 | 6.3 | 8.3 | 5.5 | 3100 | 6.35631622 | DE |
| 156 | -2.25 | -25.8620689655 | 8.7 | 10 | 5.5 | 3635 | 7.92102827 | DE |
| 260 | -2.25 | -25.8620689655 | 8.7 | 10 | 5.5 | 3635 | 7.92102827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 6.45 | -0.15 | -2.27 | 6.5 | 6.6 | 6.45 | 1991 |
| 1732208100 | 6.6 | 0.1 | 1.54 | 6.65 | 6.65 | 6.6 | 694 |
| 1732121700 | 6.5 | -0.05 | -0.76 | 6.4 | 6.5 | 6.4 | 1006 |
| 1732035300 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.45 | 379 |
| 1731948900 | 6.55 | -0.1 | -1.50 | 6.45 | 6.55 | 6.4 | 875 |
| 1731689700 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1731603300 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1731516900 | 6.65 | 0.05 | 0.76 | 6.35 | 6.65 | 6.35 | 1123 |
| 1731430500 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1731344100 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 76 |
| 1731084900 | 6.55 | 0.15 | 2.34 | 6.55 | 6.55 | 6.55 | 271 |
| 1730998500 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.3 | 1571 |
| 1730912100 | 6.6 | -0.25 | -3.65 | 6.6 | 6.6 | 6.6 | 100 |
| 1730825700 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730739300 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730480100 | 6.85 | 0.2 | 3.01 | 6.7 | 6.85 | 6.65 | 7365 |
| 1730393700 | 6.65 | 0.1 | 1.53 | 6.65 | 6.65 | 6.65 | 375 |
| 1730307300 | 6.55 | -0.2 | -2.96 | 6.85 | 6.85 | 6.4 | 1273 |
| 1730220900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730134500 | 6.75 | 0.15 | 2.27 | 6.5 | 6.75 | 6.5 | 130 |
| 1729871700 | 6.6 | 0.05 | 0.76 | 6.75 | 6.9 | 6.6 | 200 |
| 1729785300 | 6.55 | 0.15 | 2.34 | 6.55 | 6.65 | 6.5 | 39358 |
| 1729698900 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 35983 |
| 1729612500 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729526100 | 6.45 | -0.05 | -0.77 | 6.5 | 6.5 | 6.25 | 823 |
| 1729266900 | 6.5 | -0.1 | -1.52 | 6.5 | 6.5 | 6.5 | 387 |
| 1729180500 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 100 |
| 1729094100 | 6.55 | 0.15 | 2.34 | 6.5 | 6.6 | 6.45 | 1578 |
| 1729007700 | 6.4 | 0.1 | 1.59 | 6.4 | 6.45 | 6.3 | 2983 |
| 1728921300 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.2 | 3931 |
| 1728662100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 399 |
| 1728575700 | 6.2 | 0.05 | 0.81 | 6 | 6.2 | 6 | 4616 |
| 1728489300 | 6.15 | 0 | 0.00 | 6.1 | 6.15 | 6.1 | 300 |
| 1728402900 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 10 |
| 1728316500 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 485 |
| 1728057300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727970900 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 70 |
| 1727884500 | 6.1 | 0 | 0.00 | 6.25 | 6.3 | 6.1 | 2236 |
| 1727798100 | 6.1 | 0.05 | 0.83 | 6.2 | 6.2 | 6.1 | 1225 |
| 1727711700 | 6.05 | -0.15 | -2.42 | 6.05 | 6.15 | 6 | 3541 |
| 1727452500 | 6.2 | -0.05 | -0.80 | 6.2 | 6.5 | 6.05 | 6740 |
| 1727366100 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 41 |
| 1727279700 | 6.25 | 0.2 | 3.31 | 6.1 | 6.25 | 6.1 | 195 |
| 1727193300 | 6.05 | -0.3 | -4.72 | 6.35 | 6.4 | 6.05 | 2809 |
| 1727106900 | 6.35 | 0.1 | 1.60 | 6.2 | 6.6 | 6 | 6898 |
| 1726847700 | 6.25 | 0.15 | 2.46 | 6.1 | 6.25 | 6.1 | 1569 |
| 1726761300 | 6.1 | 0.1 | 1.67 | 5.95 | 6.1 | 5.9 | 10332 |
| 1726674900 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.8 | 6369 |
| 1726588500 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 117 |
| 1726502100 | 6 | 0 | 0.00 | 5.95 | 6 | 5.95 | 5167 |
| 1726242900 | 6 | 0.35 | 6.19 | 5.6 | 6 | 5.55 | 35711 |
| 1726156500 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 802 |
| 1726070100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725983700 | 5.6 | -0.05 | -0.88 | 5.5 | 5.6 | 5.5 | 686 |
| 1725897300 | 5.65 | -0.1 | -1.74 | 5.6 | 5.65 | 5.5 | 4198 |
| 1725638100 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1725551700 | 5.75 | -0.05 | -0.86 | 5.55 | 5.75 | 5.55 | 550 |
| 1725465300 | 5.8 | 0 | 0.00 | 5.55 | 5.8 | 5.55 | 1952 |
| 1725378900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1725292500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1725033300 | 5.8 | 0.05 | 0.87 | 5.65 | 5.8 | 5.6 | 201 |
| 1724946900 | 5.75 | -0.1 | -1.71 | 5.8 | 5.8 | 5.6 | 1679 |
| 1724860500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1724774100 | 5.85 | 0 | 0.00 | 5.75 | 5.95 | 5.7 | 2138 |
| 1724687700 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
