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 | 0.02 | 0.398406374502 | 5.02 | 5.48 | 5 | 34068 | 5.32196478 | DE |
| 4 | 0.07 | 1.40845070423 | 4.97 | 5.48 | 4.81 | 23397 | 5.11198486 | DE |
| 12 | 0.02 | 0.398406374502 | 5.02 | 6.18 | 4.51 | 43955 | 5.10744886 | DE |
| 26 | 2.32 | 85.2941176471 | 2.72 | 6.58 | 1.85 | 92505 | 5.02016144 | DE |
| 52 | -0.14 | -2.7027027027 | 5.18 | 6.58 | 1.85 | 52651 | 4.85809431 | DE |
| 156 | -7.98 | -61.2903225806 | 13.02 | 13.28 | 1.85 | 25070 | 5.61665758 | DE |
| 260 | -7.98 | -61.2903225806 | 13.02 | 13.28 | 1.85 | 25070 | 5.61665758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5.18 | -0.12 | -2.26 | 5.24 | 5.4 | 5.16 | 17089 |
| 1721061000 | 5.3 | -0.1 | -1.85 | 5.38 | 5.38 | 5.18 | 24607 |
| 1720801800 | 5.4 | -0.02 | -0.37 | 5.46 | 5.46 | 5.24 | 18307 |
| 1720715400 | 5.42 | 0.2 | 3.83 | 5.14 | 5.48 | 5.14 | 71469 |
| 1720629000 | 5.22 | 0.34 | 6.97 | 5.0199999 | 5.38 | 5 | 48331 |
| 1720542600 | 4.88 | 0 | 0.00 | 4.99 | 4.99 | 4.88 | 5631 |
| 1720456200 | 4.88 | -0.22 | -4.31 | 5.04 | 5.1 | 4.83 | 40890 |
| 1720197000 | 5.1 | 0.04 | 0.79 | 5.04 | 5.1 | 5 | 16670 |
| 1720110600 | 5.0599999 | 0.06 | 1.20 | 5.14 | 5.2 | 5 | 28479 |
| 1720024200 | 5 | -0.12 | -2.34 | 5.04 | 5.14 | 5 | 10752 |
| 1719937800 | 5.12 | 0.04 | 0.79 | 5.04 | 5.14 | 5.04 | 6932 |
| 1719851400 | 5.08 | 0.1 | 2.01 | 5.1 | 5.22 | 5.0199999 | 48654 |
| 1719592200 | 4.98 | 0.08 | 1.63 | 4.94 | 4.99 | 4.87 | 21803 |
| 1719505800 | 4.9 | 0.03 | 0.62 | 4.85 | 4.93 | 4.83 | 5841 |
| 1719419400 | 4.87 | -0.05 | -1.02 | 4.9 | 4.99 | 4.83 | 15359 |
| 1719333000 | 4.92 | 0.08 | 1.65 | 4.92 | 5 | 4.83 | 28062 |
| 1719246600 | 4.84 | -0.01 | -0.21 | 4.8099999 | 4.91 | 4.8099999 | 9582 |
| 1718987400 | 4.85 | -0.02 | -0.41 | 4.87 | 4.94 | 4.8099999 | 11857 |
| 1718901000 | 4.87 | 0 | 0.00 | 4.96 | 4.96 | 4.8099999 | 23393 |
| 1718814600 | 4.87 | 0.01 | 0.21 | 4.97 | 4.99 | 4.87 | 13024 |
| 1718728200 | 4.86 | 0.07 | 1.46 | 4.9 | 4.97 | 4.8 | 17772 |
| 1718641800 | 4.79 | -0.02 | -0.42 | 4.86 | 5 | 4.7699999 | 34525 |
| 1718382600 | 4.8099999 | -0.19 | -3.80 | 5 | 5 | 4.76 | 41259 |
| 1718296200 | 5 | -0.08 | -1.57 | 5.04 | 5.14 | 5 | 24619 |
| 1718209800 | 5.08 | 0 | 0.00 | 5.0599999 | 5.16 | 5 | 61328 |
| 1718123400 | 5.08 | -0.22 | -4.15 | 5.2 | 5.3 | 5.04 | 24350 |
| 1718037000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1717777800 | 5.3 | 0.04 | 0.76 | 5.26 | 5.34 | 5.2 | 20597 |
| 1717691400 | 5.26 | -0.14 | -2.59 | 5.4 | 5.46 | 5.2 | 27897 |
| 1717605000 | 5.4 | 0 | 0.00 | 5.42 | 5.48 | 5.34 | 15376 |
| 1717518600 | 5.4 | -0.06 | -1.10 | 5.58 | 5.58 | 5.32 | 26468 |
| 1717432200 | 5.46 | 0 | 0.00 | 5.54 | 5.54 | 5.38 | 17749 |
| 1717173000 | 5.46 | 0.16 | 3.02 | 5.38 | 5.48 | 5.28 | 29533 |
| 1717086600 | 5.3 | 0.1 | 1.92 | 5.3 | 5.6 | 5.12 | 53178 |
| 1717000200 | 5.2 | 0 | 0.00 | 5.22 | 5.38 | 5.1 | 38188 |
| 1716913800 | 5.2 | -0.06 | -1.14 | 5.3 | 5.58 | 5.2 | 75893 |
| 1716827400 | 5.26 | 0.06 | 1.15 | 5.24 | 5.42 | 5.24 | 31716 |
| 1716568200 | 5.2 | -0.1 | -1.89 | 5.26 | 5.34 | 5.0199999 | 110916 |
| 1716481800 | 5.3 | -0.5 | -8.62 | 5.92 | 6.18 | 5.28 | 261250 |
| 1716395400 | 5.8 | 0.62 | 11.97 | 5.38 | 5.82 | 5.2 | 219370 |
| 1716309000 | 5.18 | 0.26 | 5.28 | 5.38 | 5.48 | 5.16 | 228314 |
| 1716222600 | 4.92 | 0 | 0.00 | 4.99 | 5.2 | 4.86 | 55555 |
| 1715963400 | 4.92 | 0.07 | 1.44 | 4.87 | 4.98 | 4.86 | 20506 |
| 1715877000 | 4.85 | 0.04 | 0.83 | 4.82 | 4.95 | 4.82 | 14944 |
| 1715790600 | 4.8099999 | 0.25 | 5.48 | 4.5599999 | 4.9 | 4.5599999 | 65408 |
| 1715704200 | 4.5599999 | -0.12 | -2.56 | 4.68 | 4.69 | 4.51 | 78239 |
| 1715617800 | 4.68 | -0.05 | -1.06 | 4.7699999 | 4.7699999 | 4.65 | 37021 |
| 1715358600 | 4.73 | -0.11 | -2.27 | 4.94 | 4.94 | 4.7 | 21232 |
| 1715272200 | 4.84 | -0.04 | -0.82 | 4.98 | 4.98 | 4.8099999 | 6934 |
| 1715185800 | 4.88 | -0.03 | -0.61 | 4.95 | 4.99 | 4.88 | 18156 |
| 1715099400 | 4.91 | 0.2 | 4.25 | 4.8 | 4.91 | 4.7 | 26732 |
| 1715013000 | 4.71 | -0.16 | -3.29 | 4.87 | 4.87 | 4.64 | 24553 |
| 1714753800 | 4.87 | 0.12 | 2.53 | 4.84 | 4.89 | 4.76 | 31727 |
| 1714667400 | 4.75 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7 | 25938 |
| 1714494600 | 4.76 | 0.05 | 1.06 | 4.8 | 4.8 | 4.63 | 28449 |
| 1714408200 | 4.71 | 0.02 | 0.43 | 4.7 | 4.74 | 4.5599999 | 24897 |
| 1714149000 | 4.69 | 0.05 | 1.08 | 4.7 | 4.76 | 4.55 | 57088 |
| 1714062600 | 4.64 | -0.21 | -4.33 | 4.98 | 5 | 4.6 | 117097 |
| 1713976200 | 4.85 | -0.21 | -4.15 | 5.0199999 | 5.18 | 4.82 | 92312 |
| 1713889800 | 5.0599999 | 0.04 | 0.80 | 5.1 | 5.12 | 5.0199999 | 20459 |
| 1713803400 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.26 | 5.0199999 | 52428 |
| 1713544200 | 5.08 | -0.24 | -4.51 | 5.26 | 5.26 | 4.96 | 87021 |
| 1713457800 | 5.32 | 0.02 | 0.38 | 5.36 | 5.42 | 5.28 | 35610 |
| 1713371400 | 5.3 | 0 | 0.00 | 5.32 | 5.66 | 5.3 | 80392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
