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 | -0.304 | -5.26863084922 | 5.77 | 5.85 | 5.48 | 3085 | 5.58920503 | DE |
| 4 | -0.534 | -8.9 | 6 | 6.308 | 5.48 | 2275 | 5.83581213 | DE |
| 12 | -0.708 | -11.4674441205 | 6.174 | 6.362 | 5.43 | 2416 | 5.89351011 | DE |
| 26 | -2.442 | -30.8801213961 | 7.908 | 8.212 | 5.43 | 2639 | 6.32166717 | DE |
| 52 | -1.462 | -21.1027713626 | 6.928 | 8.212 | 5.43 | 2141 | 6.67371959 | DE |
| 156 | -2.356 | -30.1201738686 | 7.822 | 8.212 | 5.43 | 2102 | 6.68662301 | DE |
| 260 | -2.356 | -30.1201738686 | 7.822 | 8.212 | 5.43 | 2102 | 6.68662301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 5.482 | -0.12 | -2.14 | 5.626 | 5.63 | 5.48 | 4555 |
| 1731705960 | 5.602 | 0.05 | 0.94 | 5.5199999 | 5.602 | 5.5199999 | 2553 |
| 1731619560 | 5.55 | 0 | 0.00 | 5.482 | 5.626 | 5.482 | 2709 |
| 1731533160 | 5.55 | -0.04 | -0.68 | 5.57 | 5.614 | 5.5 | 5736 |
| 1731446820 | 5.588 | -0.18 | -3.15 | 5.718 | 5.768 | 5.5519999 | 2760 |
| 1731360420 | 5.7699999 | 0.02 | 0.31 | 5.7699999 | 5.85 | 5.7699999 | 1669 |
| 1731101220 | 5.752 | -0.16 | -2.71 | 5.866 | 5.866 | 5.752 | 425 |
| 1731014760 | 5.912 | 0.18 | 3.21 | 5.782 | 5.912 | 5.768 | 729 |
| 1730928360 | 5.728 | -0.12 | -1.98 | 5.908 | 5.912 | 5.714 | 1367 |
| 1730841960 | 5.844 | -0.07 | -1.25 | 5.85 | 5.884 | 5.844 | 3495 |
| 1730755560 | 5.918 | 0.01 | 0.17 | 5.922 | 5.98 | 5.918 | 645 |
| 1730496360 | 5.908 | -0.05 | -0.77 | 5.986 | 5.986 | 5.898 | 284 |
| 1730409960 | 5.954 | 0.09 | 1.60 | 5.822 | 5.96 | 5.7939999 | 1079 |
| 1730323560 | 5.86 | -0.25 | -4.06 | 6.082 | 6.082 | 5.83 | 3304 |
| 1730237160 | 6.108 | 0 | 0.07 | 6.064 | 6.124 | 6.064 | 45 |
| 1730150760 | 6.104 | -0 | -0.07 | 6.186 | 6.186 | 6.03 | 2527 |
| 1729888020 | 6.108 | -0.07 | -1.13 | 6.21 | 6.21 | 6.108 | 789 |
| 1729801560 | 6.178 | 0.07 | 1.21 | 6.128 | 6.308 | 6.108 | 3722 |
| 1729715160 | 6.104 | 0.18 | 2.97 | 5.898 | 6.142 | 5.898 | 2000 |
| 1729628760 | 5.928 | -0 | -0.03 | 5.866 | 5.928 | 5.85 | 760 |
| 1729542360 | 5.93 | -0.18 | -2.98 | 6 | 6 | 5.86 | 8892 |
| 1729283160 | 6.112 | 0.06 | 1.02 | 6.05 | 6.15 | 6.05 | 1452 |
| 1729196760 | 6.05 | 0.07 | 1.17 | 5.938 | 6.05 | 5.938 | 306 |
| 1729110360 | 5.98 | -0.02 | -0.30 | 5.954 | 6.024 | 5.946 | 183 |
| 1729023960 | 5.998 | -0.01 | -0.13 | 6.022 | 6.022 | 5.964 | 3128 |
| 1728937620 | 6.006 | -0.07 | -1.15 | 6.102 | 6.106 | 5.972 | 1057 |
| 1728678360 | 6.0759999 | 0.05 | 0.80 | 6.064 | 6.104 | 6.042 | 4545 |
| 1728591960 | 6.0279999 | -0.16 | -2.55 | 6.168 | 6.168 | 5.99 | 1100 |
| 1728505560 | 6.186 | 0.15 | 2.55 | 6.07 | 6.186 | 6.07 | 840 |
| 1728419160 | 6.032 | -0.04 | -0.69 | 6.042 | 6.084 | 6.022 | 637 |
| 1728332760 | 6.074 | -0.13 | -2.06 | 6.138 | 6.138 | 6.038 | 1068 |
| 1728073560 | 6.202 | 0.07 | 1.17 | 6.144 | 6.206 | 6.11 | 722 |
| 1727987220 | 6.13 | -0.02 | -0.36 | 6.126 | 6.154 | 6.108 | 49 |
| 1727900820 | 6.152 | 0.03 | 0.52 | 6.084 | 6.174 | 6.0759999 | 1495 |
| 1727814420 | 6.12 | -0.14 | -2.30 | 6.296 | 6.3099999 | 6.092 | 752 |
| 1727728020 | 6.264 | -0.07 | -1.04 | 6.336 | 6.336 | 6.25 | 346 |
| 1727468760 | 6.33 | 0.04 | 0.60 | 6.28 | 6.362 | 6.272 | 3182 |
| 1727382360 | 6.292 | 0.15 | 2.41 | 6.178 | 6.292 | 6.174 | 1553 |
| 1727295960 | 6.144 | 0.1 | 1.72 | 6.048 | 6.144 | 6.048 | 1007 |
| 1727209560 | 6.04 | 0.1 | 1.75 | 5.942 | 6.074 | 5.942 | 3696 |
| 1727123160 | 5.936 | 0.06 | 0.99 | 5.862 | 5.936 | 5.812 | 2193 |
| 1726864020 | 5.878 | -0.15 | -2.49 | 5.958 | 5.958 | 5.8179999 | 6080 |
| 1726777560 | 6.0279999 | 0.14 | 2.34 | 5.912 | 6.066 | 5.912 | 760 |
| 1726691220 | 5.89 | 0.05 | 0.89 | 5.8019999 | 5.914 | 5.79 | 5945 |
| 1726604760 | 5.838 | 0.04 | 0.66 | 5.8 | 5.848 | 5.8 | 315 |
| 1726518420 | 5.8 | -0.04 | -0.75 | 5.8259999 | 5.864 | 5.776 | 719 |
| 1726259160 | 5.844 | 0.18 | 3.14 | 5.664 | 5.878 | 5.664 | 8906 |
| 1726172760 | 5.666 | 0.15 | 2.64 | 5.524 | 5.666 | 5.524 | 4517 |
| 1726086360 | 5.5199999 | -0.29 | -4.96 | 5.842 | 5.842 | 5.43 | 6728 |
| 1725999960 | 5.808 | 0.1 | 1.79 | 5.692 | 5.828 | 5.692 | 4781 |
| 1725913620 | 5.706 | -0 | -0.07 | 5.736 | 5.75 | 5.66 | 2263 |
| 1725654360 | 5.71 | -0.09 | -1.55 | 5.736 | 5.79 | 5.7 | 4866 |
| 1725567960 | 5.8 | 0.02 | 0.31 | 5.8 | 5.834 | 5.73 | 2980 |
| 1725481560 | 5.782 | -0.07 | -1.16 | 5.8259999 | 5.8259999 | 5.75 | 2716 |
| 1725395160 | 5.85 | -0.2 | -3.24 | 6.03 | 6.0359999 | 5.85 | 5267 |
| 1725308760 | 6.046 | -0.05 | -0.89 | 6.108 | 6.126 | 6 | 2510 |
| 1725049560 | 6.1 | -0.05 | -0.75 | 6.114 | 6.178 | 6.1 | 2558 |
| 1724963160 | 6.146 | 0.02 | 0.29 | 6.098 | 6.172 | 6.098 | 2362 |
| 1724876760 | 6.128 | -0.04 | -0.71 | 6.14 | 6.178 | 6.128 | 460 |
| 1724790420 | 6.172 | 0.01 | 0.23 | 6.152 | 6.172 | 6.08 | 3366 |
| 1724704020 | 6.158 | 0.05 | 0.79 | 6.174 | 6.2 | 6.112 | 2055 |
| 1724444820 | 6.11 | -0.09 | -1.45 | 6.172 | 6.172 | 6.108 | 3125 |
| 1724358420 | 6.2 | 0.06 | 0.98 | 6.132 | 6.2 | 6.132 | 4962 |
| 1724271960 | 6.14 | -0.02 | -0.26 | 6.148 | 6.18 | 6.126 | 1492 |
| 1724185560 | 6.156 | -0.06 | -0.97 | 6.176 | 6.176 | 6.156 | 705 |
| 1724099220 | 6.216 | 0.14 | 2.27 | 6.086 | 6.216 | 6.086 | 1695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
