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 | 0.145 | 2.42881072027 | 5.97 | 6.155 | 5.925 | 346187 | 6.01336943 | DE |
| 4 | 0.345 | 5.97920277296 | 5.77 | 6.155 | 5.655 | 225995 | 5.91060934 | DE |
| 12 | 1.075 | 21.3293650794 | 5.04 | 6.155 | 4.926 | 284689 | 5.38526781 | DE |
| 26 | 1.307 | 27.1838602329 | 4.808 | 6.155 | 4.752 | 294966 | 5.17898068 | DE |
| 52 | 1.555 | 34.100877193 | 4.56 | 6.155 | 4.442 | 350642 | 5.15771385 | DE |
| 156 | 0.255 | 4.35153583618 | 5.86 | 6.895 | 3.96 | 657700 | 5.22998816 | DE |
| 260 | 0.485 | 8.61456483126 | 5.63 | 6.895 | 2.75 | 642097 | 5.14080617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6.115 | 0.1 | 1.58 | 6.015 | 6.155 | 6.015 | 337394 |
| 1739899800 | 6.0199999 | -0.02 | -0.25 | 6.03 | 6.04 | 5.965 | 195341 |
| 1739813400 | 6.035 | -0.01 | -0.17 | 6.0599999 | 6.065 | 6 | 290835 |
| 1739554200 | 6.045 | -0.03 | -0.41 | 6.08 | 6.08 | 5.93 | 337186 |
| 1739467800 | 6.07 | 0.15 | 2.45 | 5.97 | 6.075 | 5.97 | 427242 |
| 1739381400 | 5.925 | -0.02 | -0.34 | 5.97 | 6.01 | 5.925 | 480330 |
| 1739295000 | 5.945 | 0 | 0.00 | 5.945 | 5.98 | 5.92 | 222060 |
| 1739208600 | 5.945 | 0.06 | 1.02 | 5.9 | 5.98 | 5.9 | 216474 |
| 1738949400 | 5.885 | -0.01 | -0.08 | 5.915 | 5.915 | 5.87 | 126963 |
| 1738863000 | 5.89 | 0.11 | 1.99 | 5.78 | 5.925 | 5.78 | 389753 |
| 1738776600 | 5.775 | -0.02 | -0.26 | 5.8 | 5.83 | 5.76 | 96374 |
| 1738690200 | 5.79 | 0 | 0.09 | 5.76 | 5.8099999 | 5.74 | 118929 |
| 1738603800 | 5.785 | 0.03 | 0.43 | 5.73 | 5.785 | 5.71 | 118257 |
| 1738344600 | 5.76 | 0.05 | 0.96 | 5.675 | 5.775 | 5.675 | 95854 |
| 1738258200 | 5.705 | -0.03 | -0.44 | 5.72 | 5.76 | 5.69 | 100136 |
| 1738171800 | 5.73 | 0.04 | 0.61 | 5.6849999 | 5.73 | 5.655 | 135797 |
| 1738085400 | 5.695 | -0.04 | -0.70 | 5.72 | 5.725 | 5.66 | 79795 |
| 1737999000 | 5.735 | -0.13 | -2.22 | 5.86 | 5.86 | 5.735 | 258546 |
| 1737739800 | 5.865 | 0.42 | 7.71 | 5.7699999 | 5.88 | 5.7699999 | 378033 |
| 1737653400 | 5.445 | 0 | 0.00 | 5.445 | 5.445 | 5.445 | 0 |
| 1737567000 | 5.445 | 0 | 0.00 | 5.445 | 5.445 | 5.445 | 0 |
| 1737480600 | 5.445 | 0.03 | 0.46 | 5.45 | 5.45 | 5.375 | 201540 |
| 1737394200 | 5.42 | 0.11 | 2.07 | 5.33 | 5.495 | 5.325 | 399730 |
| 1737135000 | 5.3099999 | 0.06 | 1.14 | 5.28 | 5.325 | 5.28 | 88830 |
| 1737048600 | 5.25 | -0.05 | -0.85 | 5.325 | 5.325 | 5.25 | 96254 |
| 1736962200 | 5.295 | 0.04 | 0.67 | 5.29 | 5.315 | 5.23 | 160898 |
| 1736875800 | 5.26 | 0.05 | 0.96 | 5.21 | 5.26 | 5.195 | 110026 |
| 1736789400 | 5.21 | 0.01 | 0.19 | 5.21 | 5.2699999 | 5.16 | 141463 |
| 1736530200 | 5.2 | -0.12 | -2.16 | 5.35 | 5.35 | 5.2 | 232656 |
| 1736443800 | 5.315 | -0.01 | -0.09 | 5.29 | 5.345 | 5.29 | 142370 |
| 1736357400 | 5.32 | -0.09 | -1.66 | 5.46 | 5.46 | 5.295 | 191425 |
| 1736271000 | 5.41 | -0.06 | -1.10 | 5.41 | 5.475 | 5.405 | 82428 |
| 1736184600 | 5.47 | 0 | 0.00 | 5.48 | 5.495 | 5.38 | 249786 |
| 1735925400 | 5.47 | -0.05 | -0.91 | 5.5199999 | 5.5199999 | 5.44 | 225927 |
| 1735839000 | 5.5199999 | 0.19 | 3.56 | 5.35 | 5.5199999 | 5.35 | 549443 |
| 1735666200 | 5.33 | 0.03 | 0.57 | 5.32 | 5.33 | 5.2699999 | 225112 |
| 1735579800 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.275 | 175420 |
| 1735320600 | 5.33 | 0.05 | 1.04 | 5.275 | 5.33 | 5.26 | 445259 |
| 1735061400 | 5.275 | 0.07 | 1.25 | 5.21 | 5.285 | 5.205 | 138724 |
| 1734975000 | 5.21 | 0.01 | 0.19 | 5.19 | 5.215 | 5.175 | 160821 |
| 1734715800 | 5.2 | 0.04 | 0.78 | 5.2 | 5.205 | 5.1 | 332265 |
| 1734629400 | 5.16 | 0.04 | 0.78 | 5.1 | 5.1849999 | 5.0599999 | 347967 |
| 1734543000 | 5.12 | -0.07 | -1.35 | 5.23 | 5.23 | 5.12 | 485047 |
| 1734456600 | 5.19 | -0.02 | -0.38 | 5.2 | 5.205 | 5.14 | 285160 |
| 1734370200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.21 | 5.16 | 167258 |
| 1734111000 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.1849999 | 147543 |
| 1734024600 | 5.23 | -0.01 | -0.10 | 5.255 | 5.2699999 | 5.205 | 206463 |
| 1733938200 | 5.235 | 0.08 | 1.45 | 5.1849999 | 5.2699999 | 5.1849999 | 408221 |
| 1733851800 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1733765400 | 5.16 | 0.05 | 1.08 | 5.14 | 5.175 | 5.085 | 532490 |
| 1733506200 | 5.105 | -0.03 | -0.49 | 5.17 | 5.18 | 5.1 | 351772 |
| 1733419800 | 5.13 | 0.09 | 1.68 | 5.05 | 5.165 | 5.05 | 859108 |
| 1733333400 | 5.045 | 0.05 | 1.02 | 5 | 5.1449999 | 5 | 738816 |
| 1733247000 | 4.994 | 0.06 | 1.26 | 4.986 | 4.994 | 4.94 | 654399 |
| 1733160600 | 4.932 | -0.05 | -0.96 | 4.99 | 5.015 | 4.926 | 625649 |
| 1732901400 | 4.98 | -0.03 | -0.50 | 5.015 | 5.025 | 4.93 | 602520 |
| 1732815000 | 5.005 | 0 | 0.10 | 5.04 | 5.04 | 4.98 | 257814 |
| 1732728600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732642200 | 5 | -0.08 | -1.48 | 5.04 | 5.055 | 4.996 | 538202 |
| 1732555800 | 5.075 | 0.04 | 0.89 | 5.045 | 5.085 | 5.03 | 728437 |
| 1732296600 | 5.03 | -0.04 | -0.79 | 5.07 | 5.07 | 4.96 | 1219196 |
| 1732210200 | 5.07 | -0.19 | -3.61 | 5.255 | 5.255 | 4.98 | 975074 |
| 1732123800 | 5.26 | -0.04 | -0.75 | 5.3 | 5.33 | 5.22 | 198892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
