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 | -0.46 | -6.9696969697 | 6.6 | 6.64 | 6.04 | 15550 | 6.44775891 | DE |
| 4 | -0.42 | -6.40243902439 | 6.56 | 6.92 | 6.04 | 9552 | 6.61531876 | DE |
| 12 | 0.58 | 10.4316546763 | 5.56 | 7.1 | 4.96 | 20779 | 6.47997063 | DE |
| 26 | -1.18 | -16.1202185792 | 7.32 | 7.32 | 4.9 | 13226 | 6.39054747 | DE |
| 52 | -0.34 | -5.24691358025 | 6.48 | 7.48 | 4.405 | 11619 | 6.20532417 | DE |
| 156 | -8.64 | -58.4573748309 | 14.78 | 16.8 | 4.405 | 16856 | 10.79095653 | DE |
| 260 | 4.015 | 188.941176471 | 2.125 | 18.55 | 1.296 | 29729 | 9.08762188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.14 | -0.26 | -4.06 | 6.4 | 6.4 | 6.04 | 13654 |
| 1732210200 | 6.4 | -0.08 | -1.23 | 6.4 | 6.4 | 6.36 | 1521 |
| 1732123800 | 6.48 | 0.04 | 0.62 | 6.36 | 6.48 | 6.36 | 2778 |
| 1732037400 | 6.44 | 0.04 | 0.63 | 6.4 | 6.44 | 6.34 | 63188 |
| 1731951000 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.4 | 5444 |
| 1731691800 | 6.6 | 0.02 | 0.30 | 6.6 | 6.64 | 6.5 | 4817 |
| 1731605400 | 6.58 | -0.14 | -2.08 | 6.62 | 6.62 | 6.34 | 20165 |
| 1731519000 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1731432600 | 6.72 | 0.16 | 2.44 | 6.5599999 | 6.72 | 6.5 | 6501 |
| 1731346200 | 6.5599999 | -0.02 | -0.30 | 6.5599999 | 6.6 | 6.5599999 | 2171 |
| 1731087000 | 6.58 | -0.06 | -0.90 | 6.6 | 6.6 | 6.46 | 5632 |
| 1731000600 | 6.64 | -0.14 | -2.06 | 6.66 | 6.68 | 6.5599999 | 3182 |
| 1730914200 | 6.78 | 0 | 0.00 | 6.76 | 6.78 | 6.62 | 3451 |
| 1730827800 | 6.78 | -0.1 | -1.45 | 6.84 | 6.84 | 6.7 | 8447 |
| 1730741400 | 6.88 | -0.02 | -0.29 | 6.86 | 6.88 | 6.74 | 8581 |
| 1730482200 | 6.9 | 0.02 | 0.29 | 6.86 | 6.9 | 6.76 | 13275 |
| 1730395800 | 6.88 | 0.06 | 0.88 | 6.8 | 6.92 | 6.74 | 5952 |
| 1730309400 | 6.82 | -0.06 | -0.87 | 6.88 | 6.9 | 6.72 | 4418 |
| 1730223000 | 6.88 | 0.2 | 2.99 | 6.72 | 6.9 | 6.68 | 9899 |
| 1730136600 | 6.68 | 0.18 | 2.77 | 6.46 | 6.7 | 6.46 | 8785 |
| 1729873800 | 6.5 | -0.02 | -0.31 | 6.5599999 | 6.5599999 | 6.46 | 3279 |
| 1729787400 | 6.5199999 | 0.06 | 0.93 | 6.5 | 6.58 | 6.46 | 3922 |
| 1729701000 | 6.46 | 0.06 | 0.94 | 6.4 | 6.46 | 6.36 | 3456 |
| 1729614600 | 6.4 | -0.08 | -1.23 | 6.44 | 6.5 | 6.26 | 12995 |
| 1729528200 | 6.48 | -0.08 | -1.22 | 6.5599999 | 6.5599999 | 6.4 | 5428 |
| 1729269000 | 6.5599999 | -0.08 | -1.20 | 6.64 | 6.64 | 6.46 | 4625 |
| 1729182600 | 6.64 | -0.04 | -0.60 | 6.66 | 6.66 | 6.24 | 16679 |
| 1729096200 | 6.68 | -0.2 | -2.91 | 6.92 | 6.92 | 6.64 | 5946 |
| 1729009800 | 6.88 | 0.1 | 1.47 | 6.8 | 6.94 | 6.78 | 8827 |
| 1728923400 | 6.78 | -0.14 | -2.02 | 6.9 | 6.9 | 6.66 | 13742 |
| 1728664200 | 6.92 | -0.08 | -1.14 | 7.04 | 7.04 | 6.92 | 4454 |
| 1728577800 | 7 | 0.06 | 0.86 | 6.86 | 7.1 | 6.84 | 16516 |
| 1728491400 | 6.94 | 0 | 0.00 | 6.86 | 7.06 | 6.8 | 32746 |
| 1728405000 | 6.94 | 0.44 | 6.77 | 6.42 | 6.94 | 6.34 | 163620 |
| 1728318600 | 6.5 | 0.16 | 2.52 | 6.28 | 6.5 | 6.12 | 515259 |
| 1728059400 | 6.34 | 0.42 | 7.09 | 5.94 | 6.5199999 | 5.8 | 54211 |
| 1727973000 | 5.92 | 0.02 | 0.34 | 5.9 | 6.0599999 | 5.86 | 13633 |
| 1727886600 | 5.9 | 0.22 | 3.87 | 5.7 | 6 | 5.7 | 13791 |
| 1727800200 | 5.68 | -0.4 | -6.58 | 6.08 | 6.08 | 5.64 | 19398 |
| 1727713800 | 6.08 | 0 | 0.00 | 6.16 | 6.16 | 5.88 | 17117 |
| 1727454600 | 6.08 | 0.96 | 18.75 | 5.6 | 6.16 | 5.54 | 55483 |
| 1727368200 | 5.12 | -0.12 | -2.29 | 5.24 | 5.3 | 5.0599999 | 1765 |
| 1727281800 | 5.24 | -0.04 | -0.76 | 5.32 | 5.32 | 5.2 | 420 |
| 1727195400 | 5.28 | -0.08 | -1.49 | 5.36 | 5.36 | 5.24 | 811 |
| 1727109000 | 5.36 | 0.1 | 1.90 | 5 | 5.36 | 5 | 1659 |
| 1726849800 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.18 | 1219 |
| 1726763400 | 5.26 | 0.08 | 1.54 | 5.18 | 5.3 | 5.18 | 1053 |
| 1726677000 | 5.18 | 0.04 | 0.78 | 5.14 | 5.18 | 5.1 | 1561 |
| 1726590600 | 5.14 | 0.04 | 0.78 | 5.1 | 5.14 | 4.97 | 6249 |
| 1726504200 | 5.1 | 0.06 | 1.19 | 5 | 5.1 | 5 | 4019 |
| 1726245000 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 4.99 | 3535 |
| 1726158600 | 5 | -0.14 | -2.72 | 5.14 | 5.14 | 4.96 | 3314 |
| 1726072200 | 5.14 | 0.02 | 0.39 | 5.08 | 5.2 | 4.96 | 12385 |
| 1725985800 | 5.12 | -0.24 | -4.48 | 5.36 | 5.4 | 5.12 | 6094 |
| 1725899400 | 5.36 | 0.08 | 1.52 | 5.24 | 5.36 | 5.16 | 1701 |
| 1725640200 | 5.28 | -0.06 | -1.12 | 5.34 | 5.36 | 5.28 | 1250 |
| 1725553800 | 5.34 | 0.04 | 0.75 | 5.26 | 5.34 | 5.26 | 492 |
| 1725467400 | 5.3 | 0 | 0.00 | 5.3 | 5.36 | 5.14 | 2968 |
| 1725381000 | 5.3 | -0.42 | -7.34 | 5.72 | 5.76 | 5.3 | 5794 |
| 1725294600 | 5.72 | 0.08 | 1.42 | 5.72 | 5.72 | 5.6 | 515 |
| 1725035400 | 5.64 | 0.08 | 1.44 | 5.5599999 | 5.64 | 5.5599999 | 5804 |
| 1724949000 | 5.5599999 | -0.16 | -2.80 | 5.66 | 5.68 | 5.5199999 | 2513 |
| 1724862600 | 5.72 | 0.02 | 0.35 | 5.66 | 5.72 | 5.6 | 5386 |
| 1724776200 | 5.7 | 0.12 | 2.15 | 5.58 | 5.7 | 5.5599999 | 23558 |
| 1724689800 | 5.58 | 0 | 0.00 | 5.62 | 5.62 | 5.58 | 2163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
