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 | 0.22 | 3.42679127726 | 6.42 | 6.92 | 6.4 | 307 | 6.66123678 | DE |
| 4 | 0.74 | 12.5423728814 | 5.9 | 7.08 | 5.8 | 839 | 6.6656372 | DE |
| 12 | 1.18 | 21.6117216117 | 5.46 | 7.08 | 4.97 | 707 | 6.0752094 | DE |
| 26 | 1.16 | 21.1678832117 | 5.48 | 7.18 | 4.95 | 645 | 6.11065997 | DE |
| 52 | 0.98 | 17.3144876325 | 5.66 | 7.18 | 4.5199999 | 1060 | 5.78610824 | DE |
| 156 | -0.46 | -6.47887323944 | 7.1 | 7.18 | 4.5199999 | 1018 | 5.83633561 | DE |
| 260 | -0.46 | -6.47887323944 | 7.1 | 7.18 | 4.5199999 | 1018 | 5.83633561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730409960 | 6.64 | -0.2 | -2.92 | 6.78 | 6.92 | 6.64 | 3318 |
| 1730323560 | 6.84 | -0.02 | -0.29 | 6.92 | 6.92 | 6.8 | 322 |
| 1730237160 | 6.86 | 0.32 | 4.89 | 6.66 | 6.86 | 6.66 | 220 |
| 1730150760 | 6.54 | 0.12 | 1.87 | 6.4 | 6.54 | 6.4 | 537 |
| 1729888020 | 6.42 | 0.02 | 0.31 | 6.42 | 6.42 | 6.42 | 150 |
| 1729801560 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729715160 | 6.4 | 0.02 | 0.31 | 6.4 | 6.4 | 6.4 | 171 |
| 1729628760 | 6.38 | -0.08 | -1.24 | 6.44 | 6.44 | 6.38 | 491 |
| 1729542360 | 6.46 | -0.18 | -2.71 | 6.5199999 | 6.54 | 6.46 | 670 |
| 1729283160 | 6.64 | 0.04 | 0.61 | 6.64 | 6.64 | 6.64 | 30 |
| 1729196760 | 6.6 | -0.14 | -2.08 | 6.54 | 6.6 | 6.36 | 882 |
| 1729110360 | 6.74 | -0.06 | -0.88 | 6.74 | 6.74 | 6.74 | 160 |
| 1729023960 | 6.8 | 0.12 | 1.80 | 6.88 | 6.88 | 6.8 | 795 |
| 1728937620 | 6.68 | -0.22 | -3.19 | 6.82 | 6.82 | 6.68 | 750 |
| 1728678360 | 6.9 | 0 | 0.00 | 6.94 | 6.94 | 6.9 | 245 |
| 1728591960 | 6.9 | -0.12 | -1.71 | 6.9 | 6.9 | 6.9 | 100 |
| 1728505560 | 7.02 | -0.06 | -0.85 | 6.88 | 7.02 | 6.86 | 1334 |
| 1728419160 | 7.08 | 0.5 | 7.60 | 6.5 | 7.08 | 6.36 | 2506 |
| 1728332760 | 6.58 | 0.16 | 2.49 | 6.34 | 6.58 | 6.14 | 3425 |
| 1728073560 | 6.42 | 0.56 | 9.56 | 5.88 | 6.42 | 5.8 | 2672 |
| 1727987220 | 5.86 | 0.06 | 1.03 | 5.9 | 5.9 | 5.86 | 477 |
| 1727900820 | 5.8 | 0.16 | 2.84 | 5.7 | 5.9 | 5.7 | 776 |
| 1727814420 | 5.64 | -0.26 | -4.41 | 5.8 | 5.8 | 5.64 | 790 |
| 1727728020 | 5.9 | -0.1 | -1.67 | 6.12 | 6.12 | 5.9 | 263 |
| 1727468760 | 6 | 0.84 | 16.28 | 5.8 | 6.16 | 5.8 | 4469 |
| 1727382360 | 5.16 | -0.04 | -0.77 | 5.0999999 | 5.16 | 5.08 | 270 |
| 1727295960 | 5.2 | -0.06 | -1.14 | 5.2 | 5.2 | 5.2 | 14 |
| 1727209560 | 5.26 | 0.02 | 0.38 | 5.24 | 5.26 | 5.24 | 2040 |
| 1727123220 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1726864020 | 5.24 | 0.14 | 2.75 | 5.24 | 5.24 | 5.24 | 784 |
| 1726777620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1726691220 | 5.0999999 | 0.12 | 2.41 | 5.16 | 5.16 | 5.0999999 | 215 |
| 1726604760 | 4.98 | -0.08 | -1.58 | 4.98 | 4.98 | 4.98 | 220 |
| 1726518420 | 5.0599999 | 0.09 | 1.81 | 5.0599999 | 5.0599999 | 5.0599999 | 172 |
| 1726259160 | 4.97 | -0.03 | -0.60 | 4.97 | 4.97 | 4.97 | 160 |
| 1726172760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726086360 | 5 | -0.18 | -3.47 | 5 | 5 | 5 | 8 |
| 1725999960 | 5.18 | -0.12 | -2.26 | 5.18 | 5.18 | 5.18 | 37 |
| 1725913560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1725654360 | 5.3 | 0.06 | 1.15 | 5.3 | 5.3 | 5.3 | 80 |
| 1725567960 | 5.24 | -0.06 | -1.13 | 5.24 | 5.24 | 5.24 | 100 |
| 1725481560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1725395160 | 5.3 | -0.38 | -6.69 | 5.72 | 5.72 | 5.3 | 565 |
| 1725308760 | 5.68 | 0.1 | 1.79 | 5.68 | 5.68 | 5.68 | 200 |
| 1725049560 | 5.58 | 0.02 | 0.36 | 5.58 | 5.58 | 5.58 | 40 |
| 1724963160 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.58 | 5.5599999 | 409 |
| 1724876760 | 5.6 | -0.06 | -1.06 | 5.64 | 5.64 | 5.6 | 1360 |
| 1724790420 | 5.66 | 0.06 | 1.07 | 5.6 | 5.66 | 5.6 | 3870 |
| 1724704020 | 5.6 | -0.02 | -0.36 | 5.6 | 5.6 | 5.6 | 430 |
| 1724444820 | 5.62 | 0.08 | 1.44 | 5.62 | 5.62 | 5.62 | 518 |
| 1724358420 | 5.54 | -0.04 | -0.72 | 5.54 | 5.54 | 5.54 | 79 |
| 1724272020 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1724185620 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1724099220 | 5.58 | 0.16 | 2.95 | 5.58 | 5.58 | 5.58 | 197 |
| 1723840020 | 5.42 | -0.06 | -1.09 | 5.42 | 5.42 | 5.42 | 202 |
| 1723753620 | 5.48 | 0.02 | 0.37 | 5.4 | 5.48 | 5.4 | 458 |
| 1723667160 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1723580760 | 5.46 | 0.12 | 2.25 | 5.4 | 5.46 | 5.4 | 502 |
| 1723494360 | 5.34 | -0.06 | -1.11 | 5.34 | 5.34 | 5.34 | 209 |
| 1723235220 | 5.4 | -0.04 | -0.74 | 5.4 | 5.4 | 5.4 | 190 |
| 1723148820 | 5.44 | 0.08 | 1.49 | 5.46 | 5.46 | 5.34 | 515 |
| 1723062360 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1722975960 | 5.36 | 0.2 | 3.88 | 5.18 | 5.36 | 5.18 | 723 |
| 1722889620 | 5.16 | -0.38 | -6.86 | 5.24 | 5.24 | 4.95 | 1677 |
| 1722630360 | 5.54 | -0.66 | -10.65 | 6.2 | 6.2 | 5.54 | 1739 |
| 1722544020 | 6.2 | 0.18 | 2.99 | 6.22 | 6.22 | 6.2 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
