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 | 0.292 | 5.81210191083 | 5.024 | 5.574 | 5.008 | 11251 | 5.33629725 | DE |
| 4 | 0.164 | 3.18322981366 | 5.152 | 5.574 | 4.613 | 13632 | 5.11547867 | DE |
| 12 | 0.1520001 | 2.94345667977 | 5.1639999 | 5.798 | 4.613 | 14876 | 5.25768635 | DE |
| 26 | 0.21 | 4.11280846063 | 5.106 | 5.798 | 4.05 | 14050 | 5.09332486 | DE |
| 52 | 0.7960001 | 17.610622071 | 4.5199999 | 6.048 | 3.605 | 15264 | 4.9366 | DE |
| 156 | 0.571 | 12.033719705 | 4.745 | 6.048 | 3.605 | 13985 | 4.84518995 | DE |
| 260 | 0.571 | 12.033719705 | 4.745 | 6.048 | 3.605 | 13985 | 4.84518995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.446 | 0.04 | 0.74 | 5.464 | 5.574 | 5.432 | 21525 |
| 1732224420 | 5.406 | 0.13 | 2.50 | 5.184 | 5.43 | 5.184 | 11291 |
| 1732138020 | 5.274 | 0.06 | 1.19 | 5.2 | 5.274 | 5.194 | 3146 |
| 1732051620 | 5.212 | 0.07 | 1.44 | 5.1399999 | 5.3019999 | 5.0599999 | 14482 |
| 1731965220 | 5.138 | 0.2 | 4.01 | 5.024 | 5.18 | 5.008 | 5811 |
| 1731705960 | 4.94 | -0.02 | -0.38 | 4.961 | 4.969 | 4.867 | 3131 |
| 1731619560 | 4.9589999 | 0.1 | 2.02 | 4.816 | 4.985 | 4.779 | 10289 |
| 1731533160 | 4.861 | -0.09 | -1.76 | 4.869 | 5.0119999 | 4.861 | 8335 |
| 1731446820 | 4.948 | -0.07 | -1.43 | 4.96 | 5.11 | 4.74 | 18530 |
| 1731360420 | 5.0199999 | -0.36 | -6.69 | 5.322 | 5.348 | 4.945 | 39464 |
| 1731101220 | 5.38 | 0.17 | 3.30 | 5.288 | 5.472 | 5.268 | 13012 |
| 1731014760 | 5.208 | 0.32 | 6.46 | 4.78 | 5.214 | 4.78 | 17365 |
| 1730928360 | 4.892 | -0.03 | -0.65 | 4.881 | 5.064 | 4.613 | 34740 |
| 1730841960 | 4.924 | 0.04 | 0.76 | 4.995 | 5.07 | 4.862 | 12761 |
| 1730755560 | 4.8869999 | -0.14 | -2.84 | 5.0839999 | 5.128 | 4.8869999 | 9248 |
| 1730496360 | 5.03 | -0.09 | -1.76 | 5.1399999 | 5.19 | 5.03 | 3241 |
| 1730409960 | 5.12 | -0.26 | -4.83 | 5.2939999 | 5.354 | 4.86 | 25222 |
| 1730323560 | 5.38 | -0.06 | -1.10 | 5.44 | 5.44 | 5.3019999 | 3010 |
| 1730237160 | 5.44 | 0.17 | 3.19 | 5.266 | 5.44 | 5.256 | 15145 |
| 1730150760 | 5.272 | 0.04 | 0.73 | 5.152 | 5.296 | 5.152 | 2895 |
| 1729888020 | 5.234 | -0.17 | -3.07 | 5.442 | 5.442 | 5.22 | 10373 |
| 1729801560 | 5.4 | -0.16 | -2.81 | 5.638 | 5.75 | 5.282 | 22084 |
| 1729715160 | 5.556 | 0.09 | 1.65 | 5.508 | 5.556 | 5.374 | 18389 |
| 1729628760 | 5.466 | 0.18 | 3.41 | 5.368 | 5.484 | 5.304 | 21983 |
| 1729542360 | 5.2859999 | 0.04 | 0.84 | 5.25 | 5.548 | 5.212 | 23716 |
| 1729283160 | 5.242 | 0.23 | 4.51 | 5.158 | 5.352 | 5.0439999 | 28492 |
| 1729196760 | 5.016 | -0.38 | -6.97 | 5.24 | 5.288 | 4.908 | 75712 |
| 1729110360 | 5.392 | -0.01 | -0.26 | 5.39 | 5.55 | 5.39 | 16379 |
| 1729023960 | 5.406 | 0.03 | 0.52 | 5.348 | 5.474 | 5.328 | 6088 |
| 1728937620 | 5.378 | 0.01 | 0.15 | 5.322 | 5.41 | 5.322 | 17022 |
| 1728678360 | 5.37 | -0.02 | -0.30 | 5.4 | 5.4 | 5.246 | 11644 |
| 1728591960 | 5.386 | 0.29 | 5.77 | 5.1079999 | 5.386 | 5.1079999 | 8847 |
| 1728505560 | 5.0919999 | -0.1 | -1.89 | 5.0759999 | 5.18 | 5.0759999 | 3450 |
| 1728419160 | 5.19 | 0.04 | 0.78 | 5.12 | 5.19 | 5.0919999 | 11891 |
| 1728332760 | 5.15 | -0.11 | -2.13 | 5.22 | 5.292 | 5.102 | 13281 |
| 1728073560 | 5.2619999 | -0.02 | -0.45 | 5.386 | 5.386 | 5.244 | 17423 |
| 1727987220 | 5.2859999 | -0.27 | -4.83 | 5.476 | 5.476 | 5.0999999 | 27035 |
| 1727900820 | 5.554 | -0.04 | -0.68 | 5.598 | 5.66 | 5.53 | 4787 |
| 1727814420 | 5.592 | 0.16 | 2.95 | 5.452 | 5.678 | 5.452 | 4954 |
| 1727728020 | 5.432 | -0.05 | -0.95 | 5.518 | 5.518 | 5.4 | 11209 |
| 1727468760 | 5.484 | -0.27 | -4.63 | 5.676 | 5.69 | 5.468 | 10860 |
| 1727382360 | 5.75 | 0.09 | 1.55 | 5.654 | 5.798 | 5.402 | 36490 |
| 1727295960 | 5.662 | -0.1 | -1.74 | 5.624 | 5.784 | 5.604 | 3680 |
| 1727209560 | 5.7619999 | 0.28 | 5.11 | 5.484 | 5.784 | 5.402 | 10594 |
| 1727123160 | 5.482 | -0.04 | -0.69 | 5.462 | 5.594 | 5.41 | 5248 |
| 1726864020 | 5.5199999 | 0.05 | 0.91 | 5.466 | 5.66 | 5.466 | 8629 |
| 1726777560 | 5.47 | -0 | -0.07 | 5.352 | 5.546 | 5.352 | 16561 |
| 1726691220 | 5.474 | -0.03 | -0.55 | 5.484 | 5.63 | 5.3339999 | 17496 |
| 1726604760 | 5.5039999 | -0.14 | -2.41 | 5.62 | 5.734 | 5.5039999 | 14725 |
| 1726518420 | 5.64 | -0.05 | -0.84 | 5.69 | 5.736 | 5.5599999 | 6478 |
| 1726259160 | 5.688 | 0.09 | 1.61 | 5.5759999 | 5.724 | 5.506 | 16338 |
| 1726172760 | 5.598 | 0.52 | 10.20 | 5.12 | 5.648 | 5.078 | 37385 |
| 1726086360 | 5.08 | 0.26 | 5.33 | 4.867 | 5.08 | 4.8259999 | 3413 |
| 1725999960 | 4.823 | 0.11 | 2.31 | 4.769 | 4.854 | 4.724 | 8510 |
| 1725913620 | 4.714 | -0.03 | -0.65 | 4.7 | 4.7889999 | 4.7 | 5496 |
| 1725654360 | 4.745 | -0.16 | -3.26 | 4.9059999 | 4.949 | 4.667 | 9921 |
| 1725567960 | 4.905 | 0.03 | 0.51 | 4.8579999 | 4.978 | 4.8579999 | 36368 |
| 1725481560 | 4.88 | -0.06 | -1.21 | 4.871 | 4.947 | 4.804 | 6563 |
| 1725395160 | 4.94 | -0.13 | -2.56 | 5.066 | 5.074 | 4.836 | 7581 |
| 1725308760 | 5.07 | -0.03 | -0.59 | 5.1639999 | 5.17 | 5.056 | 2823 |
| 1725049560 | 5.0999999 | -0.02 | -0.47 | 5.134 | 5.218 | 5.09 | 6396 |
| 1724963160 | 5.1239999 | 0.12 | 2.48 | 5.102 | 5.182 | 5.04 | 15377 |
| 1724876760 | 5 | -0.2 | -3.77 | 5.0279999 | 5.11 | 5 | 2601 |
| 1724790420 | 5.196 | -0.1 | -1.81 | 5.336 | 5.336 | 5.072 | 17549 |
| 1724704020 | 5.292 | 0.03 | 0.61 | 5.3019999 | 5.3019999 | 5.23 | 8851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
