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 | 0.252 | 3.99619410086 | 6.306 | 6.59 | 6.292 | 2776 | 6.47324852 | DE |
| 4 | 0.444 | 7.26202158979 | 6.114 | 6.59 | 5.968 | 2137 | 6.32274547 | DE |
| 12 | 0.386 | 6.25405055087 | 6.172 | 6.742 | 5.74 | 4188 | 6.37681241 | DE |
| 26 | 1.6150001 | 32.6724687977 | 4.9429999 | 6.742 | 4.763 | 7144 | 5.92862268 | DE |
| 52 | 2.119 | 47.7359765713 | 4.439 | 6.742 | 4.07 | 5529 | 5.65742676 | DE |
| 156 | 2.119 | 47.7359765713 | 4.439 | 6.742 | 4.07 | 5529 | 5.65742676 | DE |
| 260 | 2.119 | 47.7359765713 | 4.439 | 6.742 | 4.07 | 5529 | 5.65742676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 6.55 | 0.03 | 0.52 | 6.5519999 | 6.59 | 6.506 | 3931 |
| 1721679960 | 6.516 | 0.16 | 2.49 | 6.36 | 6.518 | 6.36 | 5556 |
| 1721420760 | 6.358 | -0.01 | -0.09 | 6.358 | 6.358 | 6.358 | 15 |
| 1721334360 | 6.364 | 0.04 | 0.63 | 6.342 | 6.364 | 6.316 | 2905 |
| 1721248020 | 6.324 | 0.03 | 0.54 | 6.306 | 6.35 | 6.292 | 1475 |
| 1721161560 | 6.29 | 0.12 | 2.01 | 6.29 | 6.29 | 6.29 | 200 |
| 1721075160 | 6.166 | -0.07 | -1.09 | 6.156 | 6.174 | 6.156 | 594 |
| 1720815960 | 6.234 | 0.04 | 0.68 | 6.23 | 6.234 | 6.192 | 602 |
| 1720729560 | 6.192 | -0.15 | -2.40 | 6.282 | 6.282 | 6.192 | 617 |
| 1720643220 | 6.344 | -0.02 | -0.35 | 6.344 | 6.344 | 6.344 | 3000 |
| 1720556760 | 6.366 | -0.03 | -0.41 | 6.392 | 6.392 | 6.3 | 2365 |
| 1720470360 | 6.392 | 0.11 | 1.69 | 6.312 | 6.414 | 6.312 | 917 |
| 1720211220 | 6.2859999 | -0.07 | -1.07 | 6.306 | 6.306 | 6.2859999 | 5687 |
| 1720124820 | 6.354 | 0.05 | 0.83 | 6.346 | 6.36 | 6.344 | 3060 |
| 1720038420 | 6.3019999 | 0.1 | 1.68 | 6.3 | 6.4 | 6.2619999 | 2170 |
| 1719952020 | 6.198 | -0.05 | -0.80 | 6.168 | 6.198 | 6.16 | 1071 |
| 1719865620 | 6.248 | 0.27 | 4.45 | 6.174 | 6.248 | 6.174 | 905 |
| 1719606420 | 5.982 | -0.08 | -1.38 | 6.0599999 | 6.0599999 | 5.968 | 3624 |
| 1719520020 | 6.066 | 0 | 0.00 | 6.066 | 6.066 | 6.066 | 0 |
| 1719433620 | 6.066 | -0.08 | -1.27 | 6.114 | 6.114 | 6.066 | 1911 |
| 1719347160 | 6.144 | -0.06 | -1.00 | 6.144 | 6.144 | 6.144 | 100 |
| 1719260820 | 6.206 | 0.15 | 2.44 | 6.162 | 6.206 | 6.162 | 642 |
| 1719001620 | 6.058 | -0.11 | -1.82 | 6.0359999 | 6.058 | 6 | 2020 |
| 1718915160 | 6.17 | 0.13 | 2.08 | 6.116 | 6.188 | 6.116 | 3024 |
| 1718828820 | 6.0439999 | 0 | 0.07 | 6.0519999 | 6.0519999 | 6.0439999 | 500 |
| 1718742360 | 6.04 | 0.06 | 1.07 | 5.99 | 6.04 | 5.99 | 2501 |
| 1718656020 | 5.976 | 0.24 | 4.11 | 5.812 | 5.976 | 5.812 | 6338 |
| 1718396820 | 5.74 | -0.35 | -5.69 | 6.064 | 6.064 | 5.74 | 16830 |
| 1718310420 | 6.086 | -0.14 | -2.22 | 6.134 | 6.134 | 6.0439999 | 1261 |
| 1718224020 | 6.224 | 0.06 | 1.04 | 6.222 | 6.26 | 6.198 | 1195 |
| 1718137620 | 6.16 | -0.23 | -3.54 | 6.362 | 6.362 | 6.148 | 11590 |
| 1718051220 | 6.386 | -0.14 | -2.18 | 6.484 | 6.484 | 6.386 | 2204 |
| 1717792020 | 6.5279999 | 0.06 | 0.87 | 6.476 | 6.54 | 6.44 | 2495 |
| 1717705620 | 6.472 | 0.09 | 1.35 | 6.36 | 6.506 | 6.358 | 5517 |
| 1717619220 | 6.386 | -0.02 | -0.37 | 6.402 | 6.444 | 6.374 | 4535 |
| 1717532820 | 6.41 | -0.16 | -2.44 | 6.494 | 6.494 | 6.41 | 3469 |
| 1717446420 | 6.57 | -0.05 | -0.73 | 6.65 | 6.65 | 6.57 | 1876 |
| 1717187220 | 6.618 | 0.02 | 0.30 | 6.65 | 6.65 | 6.618 | 7200 |
| 1717100820 | 6.598 | 0.14 | 2.20 | 6.426 | 6.626 | 6.426 | 1876 |
| 1717014420 | 6.456 | -0.09 | -1.41 | 6.522 | 6.522 | 6.37 | 1505 |
| 1716928020 | 6.548 | 0.08 | 1.17 | 6.498 | 6.558 | 6.498 | 4366 |
| 1716841560 | 6.472 | 0.01 | 0.12 | 6.468 | 6.472 | 6.458 | 1647 |
| 1716582420 | 6.464 | -0.03 | -0.52 | 6.4 | 6.486 | 6.35 | 3273 |
| 1716496020 | 6.498 | -0.09 | -1.43 | 6.55 | 6.55 | 6.488 | 3294 |
| 1716409620 | 6.592 | -0.01 | -0.18 | 6.6 | 6.616 | 6.546 | 23710 |
| 1716323160 | 6.604 | -0.02 | -0.33 | 6.59 | 6.618 | 6.5199999 | 24991 |
| 1716236760 | 6.626 | -0.12 | -1.72 | 6.662 | 6.662 | 6.626 | 3750 |
| 1715977620 | 6.742 | 0.22 | 3.31 | 6.6 | 6.742 | 6.6 | 17952 |
| 1715891220 | 6.526 | 0.07 | 1.05 | 6.472 | 6.5519999 | 6.472 | 3979 |
| 1715804820 | 6.458 | 0.06 | 0.97 | 6.496 | 6.5279999 | 6.4 | 4825 |
| 1715718420 | 6.396 | 0.16 | 2.60 | 6.33 | 6.396 | 6.3259999 | 5250 |
| 1715631960 | 6.234 | -0.01 | -0.13 | 6.224 | 6.24 | 6.2 | 656 |
| 1715372820 | 6.242 | 0.12 | 1.93 | 6.156 | 6.242 | 6.156 | 4137 |
| 1715286420 | 6.124 | -0.1 | -1.54 | 6.21 | 6.21 | 6.096 | 1437 |
| 1715200020 | 6.22 | -0.17 | -2.66 | 6.344 | 6.418 | 6.22 | 6603 |
| 1715113620 | 6.39 | 0.18 | 2.90 | 6.236 | 6.39 | 6.236 | 6414 |
| 1715027220 | 6.21 | 0.06 | 1.04 | 6.14 | 6.242 | 6.14 | 4455 |
| 1714768020 | 6.146 | -0.18 | -2.85 | 6.3019999 | 6.3019999 | 6.03 | 4308 |
| 1714681560 | 6.3259999 | 0.13 | 2.16 | 6.172 | 6.3259999 | 6.172 | 546 |
| 1714508820 | 6.192 | 0.06 | 0.95 | 6.226 | 6.226 | 6.192 | 465 |
| 1714422420 | 6.134 | -0.08 | -1.26 | 6.166 | 6.246 | 6.134 | 3654 |
| 1714163220 | 6.212 | 0.13 | 2.17 | 6.148 | 6.224 | 6.148 | 10860 |
| 1714076820 | 6.08 | 0 | 0.07 | 6.066 | 6.146 | 6.066 | 8013 |
| 1713990420 | 6.0759999 | -0.04 | -0.59 | 6.132 | 6.158 | 6.0759999 | 25626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
