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 | 0.15 | 3.0612244898 | 4.9 | 5.12 | 4.9 | 1594 | 5.01256554 | DE |
| 4 | -0.51 | -9.1726618705 | 5.56 | 5.64 | 4.9 | 3054 | 5.2045371 | DE |
| 12 | -1 | -16.5289256198 | 6.05 | 6.6 | 4.9 | 2986 | 5.73633989 | DE |
| 26 | -1.085 | -17.6854115729 | 6.135 | 6.6 | 4.9 | 2338 | 5.75432299 | DE |
| 52 | -1.38 | -21.4618973561 | 6.43 | 7.37 | 4.9 | 3123 | 6.02937085 | DE |
| 156 | -1.38 | -21.4618973561 | 6.43 | 7.37 | 4.9 | 3123 | 6.02937085 | DE |
| 260 | -1.38 | -21.4618973561 | 6.43 | 7.37 | 4.9 | 3123 | 6.02937085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 5.045 | -0.05 | -0.88 | 5.065 | 5.065 | 5.04 | 683 |
| 1721677800 | 5.09 | 0.12 | 2.41 | 4.944 | 5.09 | 4.944 | 70 |
| 1721420760 | 4.97 | -0.15 | -2.93 | 5.0599999 | 5.0599999 | 4.93 | 4050 |
| 1721334360 | 5.12 | 0.1 | 1.99 | 5.12 | 5.12 | 5.12 | 1315 |
| 1721248020 | 5.0199999 | 0.09 | 1.87 | 4.9 | 5.0199999 | 4.9 | 1851 |
| 1721161560 | 4.928 | -0.07 | -1.44 | 4.92 | 4.928 | 4.902 | 4826 |
| 1721075160 | 5 | -0.03 | -0.60 | 5.05 | 5.085 | 5 | 5200 |
| 1720815960 | 5.03 | 0 | 0.10 | 5.04 | 5.04 | 5 | 1840 |
| 1720729560 | 5.025 | -0.2 | -3.74 | 5.135 | 5.135 | 4.98 | 5219 |
| 1720643220 | 5.22 | -0.06 | -1.04 | 5.245 | 5.2699999 | 5.2 | 11264 |
| 1720556760 | 5.275 | -0.06 | -1.12 | 5.2699999 | 5.275 | 5.2699999 | 2605 |
| 1720470360 | 5.335 | -0.07 | -1.20 | 5.315 | 5.335 | 5.305 | 2700 |
| 1720211220 | 5.4 | -0.07 | -1.28 | 5.475 | 5.475 | 5.34 | 5628 |
| 1720124820 | 5.47 | -0.17 | -2.93 | 5.44 | 5.47 | 5.44 | 923 |
| 1720038420 | 5.635 | 0.04 | 0.63 | 5.64 | 5.64 | 5.635 | 900 |
| 1719952020 | 5.6 | 0.11 | 1.91 | 5.455 | 5.6 | 5.455 | 604 |
| 1719865620 | 5.495 | 0.01 | 0.18 | 5.54 | 5.575 | 5.49 | 1029 |
| 1719606420 | 5.485 | -0.03 | -0.54 | 5.465 | 5.485 | 5.465 | 2140 |
| 1719520020 | 5.515 | -0.15 | -2.65 | 5.5599999 | 5.5599999 | 5.49 | 5172 |
| 1719433560 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1719347160 | 5.665 | -0.03 | -0.53 | 5.665 | 5.665 | 5.665 | 1 |
| 1719260820 | 5.695 | 0.03 | 0.53 | 5.65 | 5.73 | 5.6 | 12967 |
| 1719001620 | 5.665 | -0.13 | -2.16 | 5.7699999 | 5.7699999 | 5.66 | 26633 |
| 1718915160 | 5.79 | -0.67 | -10.30 | 5.95 | 5.95 | 5.79 | 745 |
| 1718828820 | 6.455 | 0.18 | 2.79 | 6.525 | 6.525 | 6.455 | 2860 |
| 1718742420 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1718656020 | 6.28 | -0.08 | -1.26 | 6.455 | 6.455 | 6.28 | 506 |
| 1718396820 | 6.36 | -0.1 | -1.47 | 6.3099999 | 6.36 | 6.3099999 | 2153 |
| 1718310420 | 6.455 | 0.31 | 4.96 | 6.47 | 6.47 | 6.455 | 1114 |
| 1718224020 | 6.15 | 0.12 | 1.91 | 6.1 | 6.15 | 6.1 | 913 |
| 1718137620 | 6.035 | -0.03 | -0.49 | 6.105 | 6.105 | 6.03 | 7375 |
| 1718051220 | 6.065 | -0.06 | -0.90 | 6.065 | 6.065 | 6.065 | 80 |
| 1717792020 | 6.12 | 0.01 | 0.16 | 6.12 | 6.12 | 6.12 | 17 |
| 1717705620 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1717619220 | 6.11 | 0.06 | 0.99 | 6.115 | 6.115 | 6.11 | 393 |
| 1717532820 | 6.05 | -0.39 | -5.98 | 6.2 | 6.2 | 6.05 | 1765 |
| 1717446420 | 6.4349999 | 0.13 | 1.98 | 6.37 | 6.4349999 | 6.37 | 1009 |
| 1717187220 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1717100820 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1717014420 | 6.3099999 | 0 | 0.08 | 6.29 | 6.3099999 | 6.29 | 629 |
| 1716928020 | 6.305 | -0.06 | -0.86 | 6.4 | 6.4 | 6.305 | 1188 |
| 1716841560 | 6.36 | 0 | 0.00 | 6.385 | 6.385 | 6.36 | 19137 |
| 1716582420 | 6.36 | 0.04 | 0.63 | 6.335 | 6.36 | 6.335 | 101 |
| 1716496020 | 6.32 | 0.19 | 3.02 | 6.32 | 6.32 | 6.32 | 16 |
| 1716409620 | 6.135 | -0.11 | -1.68 | 6.295 | 6.295 | 6.135 | 1392 |
| 1716323160 | 6.24 | -0.29 | -4.37 | 6.515 | 6.515 | 6.23 | 1013 |
| 1716236760 | 6.525 | -0.02 | -0.31 | 6.525 | 6.525 | 6.525 | 150 |
| 1715977620 | 6.545 | 0 | 0.08 | 6.545 | 6.545 | 6.54 | 1560 |
| 1715891220 | 6.54 | 0.09 | 1.47 | 6.475 | 6.6 | 6.44 | 3911 |
| 1715804820 | 6.445 | -0.09 | -1.30 | 6.525 | 6.525 | 6.445 | 850 |
| 1715718420 | 6.53 | 0.2 | 3.16 | 6.46 | 6.53 | 6.46 | 3201 |
| 1715632020 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1715372820 | 6.33 | 0.04 | 0.56 | 6.4 | 6.42 | 6.33 | 1000 |
| 1715286420 | 6.295 | -0.1 | -1.49 | 6.29 | 6.295 | 6.29 | 484 |
| 1715200020 | 6.39 | 0.21 | 3.31 | 6.34 | 6.39 | 6.335 | 2428 |
| 1715113620 | 6.1849999 | 0.1 | 1.73 | 6.19 | 6.19 | 6.1849999 | 550 |
| 1715027220 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1714768020 | 6.08 | 0.18 | 2.96 | 6.08 | 6.08 | 6.08 | 150 |
| 1714681560 | 5.905 | -0.21 | -3.36 | 6.05 | 6.055 | 5.905 | 474 |
| 1714508820 | 6.11 | 0.08 | 1.33 | 6.14 | 6.14 | 6.11 | 762 |
| 1714422420 | 6.03 | 0.07 | 1.17 | 5.985 | 6.03 | 5.9 | 1955 |
| 1714163220 | 5.96 | -0.02 | -0.33 | 6.015 | 6.0199999 | 5.885 | 2144 |
| 1714076820 | 5.98 | 0.31 | 5.47 | 5.735 | 6.04 | 5.73 | 5392 |
| 1713990420 | 5.67 | 0.16 | 2.81 | 5.63 | 5.67 | 5.63 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
