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 | 0.390625 | 5.12 | 5.24 | 5.04 | 2585 | 5.2002197 | DE |
| 4 | -0.2 | -3.74531835206 | 5.34 | 5.36 | 5.04 | 1934 | 5.19831066 | DE |
| 12 | -0.48 | -8.5409252669 | 5.62 | 5.68 | 5.04 | 2534 | 5.37257923 | DE |
| 26 | -0.61 | -10.6086956522 | 5.75 | 6.05 | 5.04 | 3544 | 5.49094754 | DE |
| 52 | -0.86 | -14.3333333333 | 6 | 6.35 | 5.04 | 3759 | 5.71864755 | DE |
| 156 | -0.98 | -16.0130718954 | 6.12 | 7.36 | 5 | 4952 | 6.10239898 | DE |
| 260 | -1 | -16.2866449511 | 6.14 | 7.78 | 4.75 | 7415 | 6.07074843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 5.08 | -0.12 | -2.31 | 5.0999999 | 5.0999999 | 5.08 | 741 |
| 1721075160 | 5.2 | -0.04 | -0.76 | 5.0599999 | 5.2 | 5.0599999 | 2076 |
| 1720815960 | 5.24 | 0.12 | 2.34 | 5.12 | 5.24 | 5.04 | 6431 |
| 1720729560 | 5.12 | -0.04 | -0.78 | 5.12 | 5.12 | 5.12 | 458 |
| 1720643220 | 5.16 | 0.04 | 0.78 | 5.12 | 5.16 | 5.12 | 3221 |
| 1720556760 | 5.12 | 0 | 0.00 | 5.12 | 5.18 | 5.12 | 2862 |
| 1720470360 | 5.12 | 0 | 0.00 | 5.22 | 5.22 | 5.12 | 667 |
| 1720211220 | 5.12 | -0.08 | -1.54 | 5.12 | 5.18 | 5.12 | 1700 |
| 1720124820 | 5.2 | 0.1 | 1.96 | 5.0999999 | 5.2 | 5.0999999 | 516 |
| 1720038420 | 5.0999999 | -0.08 | -1.54 | 5.16 | 5.22 | 5.0999999 | 2045 |
| 1719952020 | 5.18 | 0.06 | 1.17 | 5.26 | 5.26 | 5.1399999 | 238 |
| 1719865620 | 5.12 | -0.02 | -0.39 | 5.34 | 5.34 | 5.12 | 1640 |
| 1719606420 | 5.1399999 | -0.02 | -0.39 | 5.28 | 5.28 | 5.1399999 | 473 |
| 1719520020 | 5.16 | -0.02 | -0.39 | 5.16 | 5.22 | 5.1399999 | 768 |
| 1719433620 | 5.18 | -0.02 | -0.38 | 5.2 | 5.22 | 5.16 | 2325 |
| 1719347160 | 5.2 | -0.16 | -2.99 | 5.36 | 5.36 | 5.2 | 2487 |
| 1719260820 | 5.36 | 0.04 | 0.75 | 5.32 | 5.36 | 5.24 | 1790 |
| 1719001620 | 5.32 | 0 | 0.00 | 5.24 | 5.32 | 5.22 | 2580 |
| 1718915160 | 5.32 | 0.1 | 1.92 | 5.22 | 5.32 | 5.22 | 870 |
| 1718828820 | 5.22 | -0.02 | -0.38 | 5.34 | 5.34 | 5.22 | 4790 |
| 1718742360 | 5.24 | -0.06 | -1.13 | 5.28 | 5.34 | 5.24 | 3909 |
| 1718656020 | 5.3 | 0.02 | 0.38 | 5.38 | 5.38 | 5.26 | 3876 |
| 1718396820 | 5.28 | -0.06 | -1.12 | 5.28 | 5.28 | 5.26 | 5109 |
| 1718310420 | 5.34 | 0.1 | 1.91 | 5.24 | 5.34 | 5.22 | 7738 |
| 1718224020 | 5.24 | -0.12 | -2.24 | 5.34 | 5.34 | 5.24 | 1495 |
| 1718137620 | 5.36 | 0.02 | 0.37 | 5.36 | 5.36 | 5.26 | 339 |
| 1718051220 | 5.34 | 0.12 | 2.30 | 5.38 | 5.38 | 5.22 | 633 |
| 1717792020 | 5.22 | -0.12 | -2.25 | 5.38 | 5.38 | 5.22 | 2569 |
| 1717705620 | 5.34 | 0 | 0.00 | 5.32 | 5.36 | 5.32 | 5074 |
| 1717619220 | 5.34 | -0.04 | -0.74 | 5.26 | 5.36 | 5.26 | 2346 |
| 1717532820 | 5.38 | 0 | 0.00 | 5.46 | 5.46 | 5.24 | 3792 |
| 1717446420 | 5.38 | 0.02 | 0.37 | 5.38 | 5.42 | 5.26 | 3584 |
| 1717187220 | 5.36 | 0.06 | 1.13 | 5.5 | 5.5 | 5.32 | 521 |
| 1717100820 | 5.3 | -0.1 | -1.85 | 5.42 | 5.46 | 5.3 | 2632 |
| 1717014420 | 5.4 | 0 | 0.00 | 5.32 | 5.42 | 5.32 | 1304 |
| 1716928020 | 5.4 | 0.02 | 0.37 | 5.42 | 5.42 | 5.4 | 718 |
| 1716841560 | 5.38 | -0.18 | -3.24 | 5.48 | 5.5199999 | 5.38 | 4633 |
| 1716582420 | 5.5599999 | 0.26 | 4.91 | 5.22 | 5.5599999 | 5.22 | 5716 |
| 1716496020 | 5.3 | -0.24 | -4.33 | 5.46 | 5.54 | 5.24 | 5395 |
| 1716409620 | 5.54 | -0.04 | -0.72 | 5.62 | 5.62 | 5.44 | 1787 |
| 1716323160 | 5.58 | 0.06 | 1.09 | 5.5 | 5.58 | 5.44 | 1394 |
| 1716236760 | 5.5199999 | 0.1 | 1.85 | 5.54 | 5.54 | 5.5199999 | 320 |
| 1715977620 | 5.42 | -0.08 | -1.45 | 5.54 | 5.5599999 | 5.42 | 3353 |
| 1715891220 | 5.5 | 0.06 | 1.10 | 5.5 | 5.5599999 | 5.5 | 4313 |
| 1715804820 | 5.44 | -0.14 | -2.51 | 5.6 | 5.6 | 5.44 | 2889 |
| 1715718420 | 5.58 | 0.1 | 1.82 | 5.36 | 5.66 | 5.36 | 2370 |
| 1715631960 | 5.48 | -0.16 | -2.84 | 5.38 | 5.5599999 | 5.36 | 1520 |
| 1715372820 | 5.64 | -0.04 | -0.70 | 5.64 | 5.64 | 5.58 | 1732 |
| 1715286420 | 5.68 | 0.22 | 4.03 | 5.58 | 5.68 | 5.48 | 6231 |
| 1715200020 | 5.46 | -0.1 | -1.80 | 5.58 | 5.66 | 5.26 | 5963 |
| 1715113620 | 5.5599999 | 0.06 | 1.09 | 5.5199999 | 5.64 | 5.46 | 3552 |
| 1715027220 | 5.5 | -0.06 | -1.08 | 5.6 | 5.64 | 5.5 | 3373 |
| 1714768020 | 5.5599999 | -0.04 | -0.71 | 5.64 | 5.64 | 5.5 | 1026 |
| 1714681560 | 5.6 | -0.08 | -1.41 | 5.64 | 5.64 | 5.6 | 935 |
| 1714508820 | 5.68 | 0.04 | 0.71 | 5.6 | 5.68 | 5.5199999 | 2155 |
| 1714422420 | 5.64 | 0.2 | 3.68 | 5.5 | 5.64 | 5.44 | 3595 |
| 1714163220 | 5.44 | -0.08 | -1.45 | 5.64 | 5.64 | 5.44 | 2325 |
| 1714076820 | 5.5199999 | -0.1 | -1.78 | 5.6 | 5.6 | 5.5199999 | 301 |
| 1713990420 | 5.62 | -0.04 | -0.71 | 5.62 | 5.62 | 5.46 | 307 |
| 1713903960 | 5.66 | 0.08 | 1.43 | 5.5599999 | 5.66 | 5.44 | 11417 |
| 1713817560 | 5.58 | 0.18 | 3.33 | 5.48 | 5.58 | 5.48 | 2635 |
| 1713558420 | 5.4 | -0.02 | -0.37 | 5.42 | 5.58 | 5.4 | 7328 |
| 1713472020 | 5.42 | 0.08 | 1.50 | 5.34 | 5.42 | 5.26 | 4064 |
| 1713385620 | 5.34 | 0.04 | 0.75 | 5.4 | 5.4 | 5.3 | 615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
