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 | 0.1540001 | 2.87850659586 | 5.3499999 | 5.54 | 5.09 | 4165 | 5.21376554 | DE |
| 4 | -0.376 | -6.39455782313 | 5.88 | 6.196 | 5.0439999 | 12129 | 5.39839477 | DE |
| 12 | -0.307 | -5.28308380657 | 5.811 | 9.686 | 5.0439999 | 19516 | 7.24635073 | DE |
| 26 | 4.2936001 | 354.725748077 | 1.2103999 | 9.686 | 1.1584 | 47089 | 4.9670394 | DE |
| 52 | 4.109 | 294.551971326 | 1.395 | 9.686 | 0.9093 | 30561 | 4.1015141 | DE |
| 156 | -5.396 | -49.504587156 | 10.9 | 11.7 | 0.75 | 16841 | 3.69710252 | DE |
| 260 | -4.621 | -45.6395061728 | 10.125 | 12.695 | 0.75 | 12962 | 3.86462158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 5.466 | 0.04 | 0.64 | 5.4269999 | 5.495 | 5.361 | 8207 |
| 1737062820 | 5.431 | 0.05 | 0.93 | 5.381 | 5.5 | 5.34 | 4014 |
| 1736976420 | 5.381 | 0.29 | 5.68 | 5.119 | 5.54 | 5.119 | 1386 |
| 1736890020 | 5.0919999 | -0.11 | -2.04 | 5.184 | 5.303 | 5.09 | 9263 |
| 1736803620 | 5.198 | -0.03 | -0.61 | 5.3 | 5.3 | 5.163 | 2372 |
| 1736544420 | 5.23 | -0.15 | -2.75 | 5.3499999 | 5.3499999 | 5.138 | 3791 |
| 1736458020 | 5.378 | -0.01 | -0.22 | 5.377 | 5.378 | 5.285 | 1680 |
| 1736371620 | 5.39 | -0.01 | -0.09 | 5.406 | 5.475 | 5.21 | 4138 |
| 1736285220 | 5.3949999 | -0.24 | -4.17 | 5.666 | 5.666 | 5.371 | 866 |
| 1736198820 | 5.63 | 0.03 | 0.46 | 5.558 | 5.658 | 5.447 | 8027 |
| 1735939620 | 5.604 | 0.1 | 1.74 | 5.426 | 5.604 | 5.426 | 820 |
| 1735853220 | 5.508 | 0.31 | 5.92 | 5.199 | 5.508 | 5.102 | 64921 |
| 1735594020 | 5.2 | -0.04 | -0.84 | 5.149 | 5.2489999 | 5.0439999 | 35573 |
| 1735334820 | 5.244 | -0.39 | -6.94 | 5.399 | 5.476 | 5.2409999 | 22636 |
| 1734989220 | 5.635 | -0 | -0.02 | 5.731 | 5.832 | 5.516 | 7728 |
| 1734730020 | 5.636 | -0.22 | -3.81 | 5.88 | 6.196 | 5.486 | 14720 |
| 1734643620 | 5.859 | 0.37 | 6.74 | 5.548 | 5.968 | 5.537 | 15257 |
| 1734557220 | 5.489 | -0.22 | -3.80 | 5.632 | 5.913 | 5.489 | 13666 |
| 1734470820 | 5.706 | -0.18 | -3.04 | 5.881 | 5.921 | 5.706 | 8658 |
| 1734384420 | 5.885 | -0.31 | -5.00 | 6.257 | 6.257 | 5.885 | 8694 |
| 1734125220 | 6.195 | 0.02 | 0.31 | 6.055 | 6.238 | 6.009 | 2776 |
| 1734038820 | 6.176 | -0.02 | -0.37 | 6.142 | 6.207 | 6.103 | 1174 |
| 1733952420 | 6.199 | 0.23 | 3.80 | 5.8949999 | 6.221 | 5.856 | 16967 |
| 1733866020 | 5.972 | -0.22 | -3.48 | 6.164 | 6.282 | 5.972 | 3254 |
| 1733779620 | 6.187 | -0.43 | -6.54 | 6.69 | 6.73 | 6.187 | 11067 |
| 1733520420 | 6.62 | 0.44 | 7.12 | 6.143 | 6.62 | 6.143 | 6940 |
| 1733434020 | 6.18 | -0.07 | -1.15 | 6.253 | 6.339 | 5.9 | 37122 |
| 1733347620 | 6.252 | -0.17 | -2.69 | 6.421 | 6.529 | 6.15 | 11411 |
| 1733261220 | 6.425 | -0.34 | -4.96 | 6.613 | 6.7 | 6.425 | 9677 |
| 1733174820 | 6.76 | -0.14 | -2.04 | 7.031 | 7.044 | 6.72 | 12221 |
| 1732915620 | 6.901 | -0.1 | -1.43 | 7.087 | 7.087 | 6.893 | 7728 |
| 1732829220 | 7.001 | -0.02 | -0.34 | 6.969 | 7.116 | 6.969 | 1471 |
| 1732742820 | 7.025 | -0.37 | -5.05 | 7.35 | 7.35 | 6.917 | 6209 |
| 1732656420 | 7.399 | -0.15 | -2.04 | 7.177 | 7.48 | 7.177 | 2916 |
| 1732570020 | 7.553 | -0.29 | -3.67 | 7.728 | 7.788 | 7.5 | 20598 |
| 1732310820 | 7.841 | 0.19 | 2.52 | 7.49 | 7.921 | 7.427 | 7746 |
| 1732224420 | 7.648 | 0.54 | 7.66 | 7.11 | 7.801 | 7.04 | 27795 |
| 1732138020 | 7.104 | -0.16 | -2.16 | 7.32 | 7.506 | 7.084 | 10809 |
| 1732051620 | 7.261 | -0.42 | -5.47 | 7.62 | 7.754 | 6.945 | 50739 |
| 1731965220 | 7.681 | -0.43 | -5.30 | 8.117 | 8.234 | 7.66 | 12289 |
| 1731705960 | 8.111 | -0.18 | -2.16 | 8.1489999 | 8.3 | 7.948 | 9973 |
| 1731619560 | 8.2899999 | -0.12 | -1.39 | 8.46 | 8.55 | 8.025 | 10117 |
| 1731533160 | 8.407 | -0.18 | -2.13 | 8.866 | 8.938 | 8.292 | 24495 |
| 1731446820 | 8.59 | -1 | -10.42 | 9.599 | 9.599 | 8.43 | 46480 |
| 1731360420 | 9.589 | 0.77 | 8.72 | 9.097 | 9.686 | 8.929 | 92507 |
| 1731101220 | 8.82 | 0.38 | 4.44 | 8.59 | 9.128 | 8.291 | 35060 |
| 1731014760 | 8.445 | 0.12 | 1.42 | 8.1999999 | 8.66 | 8 | 38819 |
| 1730928360 | 8.327 | 1.43 | 20.79 | 6.872 | 8.586 | 6.49 | 173258 |
| 1730841960 | 6.894 | 0.11 | 1.64 | 6.829 | 7.1 | 6.3 | 28408 |
| 1730755560 | 6.783 | 0.38 | 5.87 | 6.41 | 6.982 | 6.263 | 37981 |
| 1730496360 | 6.407 | 0.41 | 6.89 | 5.899 | 6.491 | 5.878 | 25093 |
| 1730409960 | 5.994 | -0.16 | -2.55 | 6.073 | 6.073 | 5.801 | 8166 |
| 1730323560 | 6.151 | 0.11 | 1.80 | 6.114 | 6.499 | 5.987 | 8391 |
| 1730237160 | 6.042 | 0.04 | 0.58 | 5.877 | 6.056 | 5.85 | 12631 |
| 1730150760 | 6.007 | 0 | 0.03 | 5.9 | 6.4 | 5.9 | 28297 |
| 1729888020 | 6.005 | 0.13 | 2.23 | 5.811 | 6.005 | 5.717 | 5079 |
| 1729801560 | 5.874 | 0.21 | 3.78 | 5.643 | 5.874 | 5.643 | 2978 |
| 1729715160 | 5.66 | -0.04 | -0.70 | 5.632 | 5.87 | 5.621 | 9725 |
| 1729628760 | 5.7 | -0.43 | -6.97 | 6.05 | 6.132 | 5.7 | 36586 |
| 1729542360 | 6.127 | -0.07 | -1.11 | 6.174 | 7.552 | 5.74 | 76767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
