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 | 2.75229357798 | 5.45 | 5.6 | 5.45 | 1200 | 5.525 | DE |
| 4 | -0.3 | -5.08474576271 | 5.9 | 6.05 | 5.45 | 950 | 5.71578947 | DE |
| 12 | -0.25 | -4.2735042735 | 5.85 | 6.05 | 5.45 | 1212 | 5.79207921 | DE |
| 26 | -0.1 | -1.75438596491 | 5.7 | 6.1 | 5.45 | 969 | 5.82202381 | DE |
| 52 | 0.38 | 7.27969348659 | 5.22 | 6.45 | 4.89 | 2441 | 5.82393715 | DE |
| 156 | -0.9 | -13.8461538462 | 6.5 | 6.5 | 4.3 | 2806 | 5.52454798 | DE |
| 260 | -0.9 | -13.8461538462 | 6.5 | 6.5 | 4.3 | 2806 | 5.52454798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732726500 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732640100 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 600 |
| 1732553700 | 5.5 | -0.3 | -5.17 | 5.45 | 5.6 | 5.45 | 1800 |
| 1732294500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732208100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732121700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732035300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731948900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731689700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731603300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731516900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731430500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731344100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731084900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730998500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730912100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 600 |
| 1730825700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 300 |
| 1730739300 | 5.8 | -0.15 | -2.52 | 5.95 | 6.05 | 5.8 | 1200 |
| 1730480100 | 5.95 | 0.05 | 0.85 | 5.9 | 5.95 | 5.9 | 1200 |
| 1730393700 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 300 |
| 1730307300 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 900 |
| 1730220900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1730134500 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 300 |
| 1729871700 | 5.9 | 0.05 | 0.85 | 5.8 | 5.9 | 5.7 | 3300 |
| 1729785300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729698900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729612500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729526100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729266900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729180500 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 300 |
| 1729094100 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 600 |
| 1729007700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728921300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728662100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728575700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728489300 | 5.8 | 0 | 0.00 | 5.85 | 5.85 | 5.8 | 4800 |
| 1728402900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728316500 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 1200 |
| 1728057300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727970900 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.8 | 600 |
| 1727884500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727798100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 600 |
| 1727711700 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.85 | 1500 |
| 1727452500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727366100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727279700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4500 |
| 1727193300 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 1200 |
| 1727106900 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 1500 |
| 1726847700 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1726761300 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 600 |
| 1726674900 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 300 |
| 1726588500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726502100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726242900 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 900 |
| 1726156500 | 5.65 | -0.2 | -3.42 | 5.65 | 5.65 | 5.65 | 900 |
| 1726070100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1725983700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1725897300 | 5.85 | 0.15 | 2.63 | 5.85 | 5.85 | 5.85 | 300 |
| 1725638100 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1725551700 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 900 |
| 1725465300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725378900 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 300 |
| 1725292500 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1725033300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724946900 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
