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 | 0.1 | 1.90476190476 | 5.25 | 5.4 | 5.2 | 32392 | 5.33174518 | DE |
| 4 | 0.15 | 2.88461538462 | 5.2 | 5.4 | 5.1 | 19808 | 5.25380574 | DE |
| 12 | 0 | 0 | 5.35 | 5.45 | 5 | 19770 | 5.24983511 | DE |
| 26 | 0.13 | 2.49042145594 | 5.22 | 5.45 | 5 | 22883 | 5.1947097 | DE |
| 52 | 0.23 | 4.4921875 | 5.12 | 5.45 | 5 | 18817 | 5.17349188 | DE |
| 156 | -0.87 | -13.9871382637 | 6.22 | 6.44 | 4.55 | 12226 | 5.33236601 | DE |
| 260 | -1.37 | -20.3869047619 | 6.72 | 6.74 | 3.1 | 14979 | 5.26978651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.25 | 27475 |
| 1726763400 | 5.4 | 0 | 0.00 | 5.3 | 5.4 | 5.3 | 11951 |
| 1726677000 | 5.4 | 0 | 0.00 | 5.35 | 5.4 | 5.3 | 21726 |
| 1726590600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.4 | 5.35 | 4000 |
| 1726504200 | 5.3 | 0.1 | 1.92 | 5.25 | 5.4 | 5.2 | 96808 |
| 1726245000 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 14540 |
| 1726158600 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 5461 |
| 1726072200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 8453 |
| 1725985800 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.2 | 20970 |
| 1725899400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 19784 |
| 1725640200 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 3933 |
| 1725553800 | 5.15 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 38703 |
| 1725467400 | 5.15 | -0.05 | -0.96 | 5.1 | 5.15 | 5.1 | 5676 |
| 1725381000 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 44749 |
| 1725294600 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.2 | 7474 |
| 1725035400 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.15 | 12035 |
| 1724949000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 22616 |
| 1724862600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 4109 |
| 1724776200 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 18651 |
| 1724689800 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 7038 |
| 1724430600 | 5.15 | -0.05 | -0.96 | 5.25 | 5.25 | 5.15 | 49090 |
| 1724344200 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 2375 |
| 1724257800 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 13843 |
| 1724171400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 3500 |
| 1724085000 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 1200 |
| 1723825800 | 5.2 | 0.05 | 0.97 | 5.25 | 5.25 | 5.2 | 22858 |
| 1723739400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 25194 |
| 1723653000 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 1704 |
| 1723566600 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 2253 |
| 1723480200 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 19247 |
| 1723221000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 8310 |
| 1723134600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 466 |
| 1723048200 | 5.15 | 0.1 | 1.98 | 5.1 | 5.15 | 5.1 | 9445 |
| 1722961800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1722875400 | 5.05 | -0.1 | -1.94 | 5.1 | 5.1 | 5 | 51656 |
| 1722616200 | 5.15 | -0.05 | -0.96 | 5.15 | 5.2 | 5.1 | 27765 |
| 1722529800 | 5.2 | 0 | 0.00 | 5.15 | 5.2 | 5.1 | 14208 |
| 1722443400 | 5.2 | 0 | 0.00 | 5.15 | 5.2 | 5.1 | 9315 |
| 1722357000 | 5.2 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 35000 |
| 1722270600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 3900 |
| 1722011400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 43006 |
| 1721925000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 16895 |
| 1721838600 | 5.2 | 0.05 | 0.97 | 5.25 | 5.25 | 5.15 | 7888 |
| 1721752200 | 5.15 | -0.05 | -0.96 | 5.2 | 5.25 | 5.15 | 14975 |
| 1721665800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 8595 |
| 1721406600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 4623 |
| 1721320200 | 5.25 | -0.15 | -2.78 | 5.3 | 5.3 | 5.15 | 52963 |
| 1721233800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 6325 |
| 1721147400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.3 | 62598 |
| 1721061000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.3 | 31430 |
| 1720801800 | 5.35 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 10380 |
| 1720715400 | 5.35 | 0.05 | 0.94 | 5.4 | 5.4 | 5.3 | 17924 |
| 1720629000 | 5.3 | -0.05 | -0.93 | 5.4 | 5.4 | 5.25 | 50912 |
| 1720542600 | 5.35 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 17049 |
| 1720456200 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 14196 |
| 1720197000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 21775 |
| 1720110600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 8691 |
| 1720024200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 8112 |
| 1719937800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 9381 |
| 1719851400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.2 | 37900 |
| 1719592200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 14740 |
| 1719505800 | 5.3 | 0.1 | 1.92 | 5.25 | 5.3 | 5.25 | 28295 |
| 1719419400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 2140 |
| 1719333000 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 2394 |
| 1719246600 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 19255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
