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 | -0.5 | -8.77192982456 | 5.7 | 5.7 | 5.2 | 501 | 5.3007984 | DE |
| 4 | -0.1 | -1.88679245283 | 5.3 | 5.7 | 5.2 | 273 | 5.36428135 | DE |
| 12 | -1.2 | -18.75 | 6.4 | 6.55 | 5.0999999 | 411 | 5.36562893 | DE |
| 26 | -1.4 | -21.2121212121 | 6.6 | 6.95 | 5.0999999 | 341 | 5.64964464 | DE |
| 52 | -0.6 | -10.3448275862 | 5.8 | 7.65 | 5.0999999 | 417 | 6.3314111 | DE |
| 156 | -0.55 | -9.5652173913 | 5.75 | 13 | 4.96 | 934 | 7.05735699 | DE |
| 260 | -3.15 | -37.7245508982 | 8.35 | 13 | 4.96 | 937 | 6.86339629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.3 | -0.4 | -7.02 | 5.3 | 5.3 | 5.3 | 1000 |
| 1734643620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734557220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734470820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734384420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 2 |
| 1734125220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734038820 | 5.7 | 0.45 | 8.57 | 5.7 | 5.7 | 5.7 | 2 |
| 1733952420 | 5.25 | -0.45 | -7.89 | 5.45 | 5.45 | 5.25 | 330 |
| 1733866020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733779620 | 5.7 | 0.4 | 7.55 | 5.7 | 5.7 | 5.7 | 300 |
| 1733520420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733174820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732742820 | 5.3 | -0.3 | -5.36 | 5.3 | 5.3 | 5.3 | 1 |
| 1732656420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732570020 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732310820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732224420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732138020 | 5.6 | 0.5 | 9.80 | 5.65 | 5.65 | 5.6 | 220 |
| 1732051560 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1731965160 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1731705960 | 5.0999999 | -0.45 | -8.11 | 5.4 | 5.4 | 5.0999999 | 122 |
| 1731619560 | 5.55 | 0.25 | 4.72 | 5.55 | 5.55 | 5.55 | 51 |
| 1731533160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 40 |
| 1731446820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731360420 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.3 | 2000 |
| 1731101160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731014760 | 5.5 | -0.15 | -2.65 | 5.75 | 5.75 | 5.5 | 220 |
| 1730928360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730841960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730755560 | 5.65 | -0.3 | -5.04 | 5.65 | 5.65 | 5.65 | 1 |
| 1730496360 | 5.95 | 0.6 | 11.21 | 5.95 | 5.95 | 5.95 | 2 |
| 1730409960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730323560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730237160 | 5.3499999 | -0.05 | -0.93 | 6.15 | 6.15 | 5.3499999 | 3850 |
| 1730150760 | 5.4 | -0.65 | -10.74 | 6 | 6 | 5.4 | 1190 |
| 1729888020 | 6.05 | -0.25 | -3.97 | 6.05 | 6.05 | 6.05 | 1 |
| 1729801560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729715160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 6 |
| 1729628760 | 6.3 | 0 | 0.00 | 6.05 | 6.3 | 6.05 | 2 |
| 1729542360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729283160 | 6.3 | -0.25 | -3.82 | 6.3 | 6.3 | 6.3 | 1 |
| 1729196760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729110360 | 6.55 | 0.35 | 5.65 | 6.55 | 6.55 | 6.55 | 1 |
| 1729023960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728937560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728678360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728591960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728505560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728419160 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728332760 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 100 |
| 1728073620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1727987220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1727900820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1727814420 | 6.4 | 0.25 | 4.07 | 6.4 | 6.4 | 6.4 | 2 |
| 1727727960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727468760 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727382360 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 345 |
| 1727296020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727209620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727123220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
