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 | -0.32 | -5.01567398119 | 6.38 | 6.58 | 5.66 | 6289 | 6.01123931 | DE |
| 4 | -0.62 | -9.28143712575 | 6.68 | 6.76 | 5.66 | 5507 | 6.03222528 | DE |
| 12 | -1.9 | -23.8693467337 | 7.96 | 9.96 | 5.66 | 6828 | 7.55376495 | DE |
| 26 | -1.34 | -18.1081081081 | 7.4 | 9.96 | 5.66 | 4618 | 7.63334567 | DE |
| 52 | -3.18 | -34.4155844156 | 9.24 | 9.96 | 5.66 | 3082 | 7.71908744 | DE |
| 156 | -7.34 | -54.776119403 | 13.4 | 13.4 | 4.5 | 1679 | 7.8505612 | DE |
| 260 | -7.44 | -55.1111111111 | 13.5 | 14.4 | 4.5 | 1791 | 8.75021166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 5.84 | 0.18 | 3.18 | 5.7 | 5.96 | 5.7 | 4660 |
| 1742837400 | 5.66 | -0.06 | -1.05 | 5.74 | 5.74 | 5.66 | 1726 |
| 1742578200 | 5.72 | -0.2 | -3.38 | 5.88 | 5.94 | 5.7 | 5375 |
| 1742491800 | 5.92 | -0.38 | -6.03 | 6.38 | 6.38 | 5.88 | 7143 |
| 1742405400 | 6.3 | 0.38 | 6.42 | 6.38 | 6.58 | 6.3 | 12541 |
| 1742319000 | 5.92 | -0.06 | -1.00 | 6 | 6.04 | 5.92 | 1512 |
| 1742232600 | 5.98 | 0.04 | 0.67 | 6.0599999 | 6.14 | 5.98 | 3300 |
| 1741973400 | 5.94 | 0.18 | 3.13 | 5.78 | 6.04 | 5.7 | 4903 |
| 1741887000 | 5.76 | -0.18 | -3.03 | 6 | 6 | 5.68 | 6813 |
| 1741800600 | 5.94 | 0.28 | 4.95 | 6.0199999 | 6.28 | 5.8 | 15876 |
| 1741714200 | 5.66 | -0.32 | -5.35 | 6.0199999 | 6.04 | 5.66 | 6820 |
| 1741627800 | 5.98 | -0.1 | -1.64 | 6.0599999 | 6.0599999 | 5.98 | 3021 |
| 1741368600 | 6.08 | -0.02 | -0.33 | 6.08 | 6.16 | 6.08 | 4714 |
| 1741282200 | 6.1 | -0.16 | -2.56 | 6.26 | 6.26 | 6 | 6587 |
| 1741195800 | 6.26 | 0.24 | 3.99 | 6.04 | 6.32 | 6 | 5818 |
| 1741109400 | 6.0199999 | -0.24 | -3.83 | 6.28 | 6.42 | 6.0199999 | 4262 |
| 1741023000 | 6.26 | -0.1 | -1.57 | 6.36 | 6.36 | 6.2 | 4135 |
| 1740763800 | 6.36 | -0.04 | -0.63 | 6.42 | 6.48 | 6.32 | 3378 |
| 1740677400 | 6.4 | -0.22 | -3.32 | 6.62 | 6.66 | 6.4 | 4387 |
| 1740591000 | 6.62 | -0.02 | -0.30 | 6.68 | 6.76 | 6.62 | 3168 |
| 1740504600 | 6.64 | -0.06 | -0.90 | 6.76 | 6.78 | 6.64 | 1571 |
| 1740418200 | 6.7 | 0.02 | 0.30 | 6.64 | 6.78 | 6.64 | 2297 |
| 1740159000 | 6.68 | -0.12 | -1.76 | 6.68 | 6.8 | 6.68 | 4653 |
| 1740072600 | 6.8 | -0.26 | -3.68 | 6.8 | 6.98 | 6.6 | 8313 |
| 1739986200 | 7.06 | -0.12 | -1.67 | 7.2 | 7.22 | 7.04 | 1969 |
| 1739899800 | 7.18 | 0.1 | 1.41 | 7.06 | 7.28 | 7.06 | 1747 |
| 1739813400 | 7.08 | -0.12 | -1.67 | 7.26 | 7.26 | 7.06 | 5220 |
| 1739554200 | 7.2 | -0.16 | -2.17 | 7.38 | 7.42 | 7.2 | 2454 |
| 1739467800 | 7.36 | 0.06 | 0.82 | 7.3 | 7.5 | 7.22 | 2767 |
| 1739381400 | 7.3 | 0.04 | 0.55 | 7.5 | 7.5 | 7.3 | 2593 |
| 1739295000 | 7.26 | -0.06 | -0.82 | 7.3 | 7.36 | 7.26 | 1953 |
| 1739208600 | 7.32 | -0.18 | -2.40 | 7.5 | 7.5 | 7.3 | 3773 |
| 1738949400 | 7.5 | 0 | 0.00 | 7.52 | 7.72 | 7.5 | 3509 |
| 1738863000 | 7.5 | 0.14 | 1.90 | 7.4 | 7.6 | 7.38 | 4356 |
| 1738776600 | 7.36 | 0 | 0.00 | 7.36 | 7.42 | 7.36 | 2553 |
| 1738690200 | 7.36 | 0 | 0.00 | 7.54 | 7.54 | 7.3 | 5297 |
| 1738603800 | 7.36 | -0.4 | -5.15 | 7.72 | 7.74 | 7.3 | 12139 |
| 1738344600 | 7.76 | -0.18 | -2.27 | 7.92 | 8.0399999 | 7.22 | 15219 |
| 1738258200 | 7.94 | -0.02 | -0.25 | 7.96 | 8.28 | 7.94 | 3126 |
| 1738171800 | 7.96 | -0.04 | -0.50 | 8.2 | 8.2 | 7.96 | 2996 |
| 1738085400 | 8 | 0.02 | 0.25 | 8.02 | 8.1199999 | 8 | 5333 |
| 1737999000 | 7.98 | -0.04 | -0.50 | 8.1 | 8.18 | 7.98 | 3703 |
| 1737739800 | 8.02 | -0.12 | -1.47 | 8.22 | 8.22 | 8 | 3554 |
| 1737653400 | 8.14 | -0.1 | -1.21 | 8.24 | 8.32 | 8.14 | 3608 |
| 1737567000 | 8.24 | -0.02 | -0.24 | 8.36 | 8.4 | 8.24 | 4889 |
| 1737480600 | 8.26 | 0 | 0.00 | 8.34 | 8.46 | 8.26 | 4417 |
| 1737394200 | 8.26 | 0.26 | 3.25 | 8.1 | 8.3 | 8.0399999 | 6102 |
| 1737135000 | 8 | -0.12 | -1.48 | 8.16 | 8.16 | 8 | 7299 |
| 1737048600 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.1199999 | 8 | 4993 |
| 1736962200 | 8.08 | -0.2 | -2.42 | 8.28 | 8.28 | 8 | 5334 |
| 1736875800 | 8.28 | 0.24 | 2.99 | 8.0399999 | 8.3 | 8 | 6673 |
| 1736789400 | 8.0399999 | 0.12 | 1.52 | 8 | 8.26 | 7.94 | 15101 |
| 1736530200 | 7.92 | -1.16 | -12.78 | 9.08 | 9.2 | 7.92 | 39702 |
| 1736443800 | 9.08 | 1.06 | 13.22 | 9 | 9.96 | 8.5 | 84362 |
| 1736357400 | 8.02 | -0.08 | -0.99 | 8.1 | 8.1 | 8.02 | 424 |
| 1736271000 | 8.1 | 0 | 0.00 | 8.14 | 8.14 | 8.1 | 1934 |
| 1736184600 | 8.1 | 0.08 | 1.00 | 8.08 | 8.16 | 8.0399999 | 4951 |
| 1735925400 | 8.02 | 0.04 | 0.50 | 8 | 8.02 | 7.98 | 504 |
| 1735839000 | 7.98 | 0.02 | 0.25 | 7.96 | 8.08 | 7.94 | 1347 |
| 1735666200 | 7.96 | -0.06 | -0.75 | 7.88 | 8 | 7.88 | 1142 |
| 1735579800 | 8.02 | 0.04 | 0.50 | 7.94 | 8.02 | 7.92 | 1501 |
| 1735320600 | 7.98 | 0.04 | 0.50 | 7.92 | 8.1 | 7.92 | 2552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
