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 | 0.08 | 1.43626570916 | 5.57 | 5.8 | 5.522 | 2946 | 5.71460251 | DE |
| 4 | 0.412 | 7.86559755632 | 5.238 | 5.8 | 5.228 | 1769 | 5.56378433 | DE |
| 12 | 0.116 | 2.09613299602 | 5.534 | 5.84 | 5.152 | 2874 | 5.45607207 | DE |
| 26 | 1.016 | 21.9249028917 | 4.634 | 6.175 | 4.5679999 | 5125 | 5.39290753 | DE |
| 52 | 2.132 | 60.6026151222 | 3.518 | 6.175 | 3.518 | 4597 | 4.99657487 | DE |
| 156 | 2.132 | 60.6026151222 | 3.518 | 6.175 | 3.518 | 4597 | 4.99657487 | DE |
| 260 | 2.132 | 60.6026151222 | 3.518 | 6.175 | 3.518 | 4597 | 4.99657487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.59 | -0.18 | -3.15 | 5.668 | 5.668 | 5.59 | 1250 |
| 1721334420 | 5.772 | 0 | 0.00 | 5.772 | 5.772 | 5.772 | 0 |
| 1721248020 | 5.772 | -0.03 | -0.48 | 5.7699999 | 5.772 | 5.7699999 | 3233 |
| 1721161560 | 5.8 | 0.28 | 5.03 | 5.604 | 5.8 | 5.604 | 4951 |
| 1721075160 | 5.522 | 0.03 | 0.62 | 5.57 | 5.57 | 5.522 | 2350 |
| 1720815960 | 5.488 | -0.06 | -1.01 | 5.462 | 5.488 | 5.462 | 3302 |
| 1720729560 | 5.5439999 | -0.1 | -1.74 | 5.508 | 5.5439999 | 5.508 | 850 |
| 1720643220 | 5.642 | 0.22 | 4.13 | 5.55 | 5.642 | 5.55 | 3850 |
| 1720556760 | 5.418 | -0.05 | -0.91 | 5.418 | 5.418 | 5.418 | 88 |
| 1720470360 | 5.468 | -0.09 | -1.55 | 5.468 | 5.468 | 5.468 | 1000 |
| 1720211220 | 5.554 | 0.01 | 0.18 | 5.554 | 5.554 | 5.554 | 671 |
| 1720124820 | 5.5439999 | -0.06 | -1.14 | 5.588 | 5.588 | 5.5439999 | 1550 |
| 1720038420 | 5.608 | 0.06 | 1.08 | 5.588 | 5.608 | 5.516 | 603 |
| 1719952020 | 5.548 | 0.08 | 1.46 | 5.548 | 5.548 | 5.538 | 448 |
| 1719865620 | 5.468 | 0.14 | 2.70 | 5.462 | 5.468 | 5.386 | 1766 |
| 1719606420 | 5.324 | 0.02 | 0.45 | 5.324 | 5.324 | 5.324 | 400 |
| 1719520020 | 5.3 | -0.07 | -1.23 | 5.38 | 5.38 | 5.296 | 1533 |
| 1719433620 | 5.3659999 | -0.05 | -1.00 | 5.524 | 5.524 | 5.3659999 | 2372 |
| 1719347160 | 5.42 | 0.19 | 3.67 | 5.418 | 5.42 | 5.418 | 3100 |
| 1719260820 | 5.228 | 0.03 | 0.62 | 5.238 | 5.238 | 5.228 | 300 |
| 1719001620 | 5.196 | 0 | 0.00 | 5.196 | 5.196 | 5.196 | 1000 |
| 1718915160 | 5.196 | -0.08 | -1.59 | 5.248 | 5.248 | 5.196 | 2442 |
| 1718828760 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718742360 | 5.28 | -0 | -0.08 | 5.28 | 5.28 | 5.28 | 700 |
| 1718656020 | 5.284 | -0.12 | -2.15 | 5.36 | 5.36 | 5.284 | 255 |
| 1718396820 | 5.4 | 0 | 0.00 | 5.476 | 5.476 | 5.4 | 3897 |
| 1718310420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718224020 | 5.4 | -0.12 | -2.21 | 5.466 | 5.5 | 5.3339999 | 7142 |
| 1718137620 | 5.522 | -0.18 | -3.22 | 5.516 | 5.522 | 5.508 | 3886 |
| 1718051220 | 5.706 | -0.07 | -1.21 | 5.698 | 5.706 | 5.698 | 2766 |
| 1717792020 | 5.776 | -0.06 | -1.06 | 5.776 | 5.776 | 5.776 | 88 |
| 1717705620 | 5.838 | 0.11 | 1.88 | 5.75 | 5.84 | 5.748 | 1092 |
| 1717619220 | 5.73 | -0.07 | -1.27 | 5.702 | 5.73 | 5.702 | 1200 |
| 1717532820 | 5.804 | 0 | 0.00 | 5.804 | 5.804 | 5.804 | 0 |
| 1717446420 | 5.804 | 0.29 | 5.30 | 5.83 | 5.83 | 5.712 | 5531 |
| 1717187220 | 5.5119999 | 0.17 | 3.26 | 5.556 | 5.556 | 5.5119999 | 4380 |
| 1717100820 | 5.338 | -0.15 | -2.73 | 5.338 | 5.338 | 5.338 | 496 |
| 1717014420 | 5.488 | -0.02 | -0.36 | 5.488 | 5.488 | 5.488 | 550 |
| 1716928020 | 5.508 | 0.08 | 1.55 | 5.508 | 5.508 | 5.508 | 1806 |
| 1716841620 | 5.424 | 0 | 0.00 | 5.424 | 5.424 | 5.424 | 0 |
| 1716582420 | 5.424 | -0.06 | -1.02 | 5.424 | 5.424 | 5.424 | 400 |
| 1716496020 | 5.48 | -0.01 | -0.11 | 5.478 | 5.48 | 5.478 | 1048 |
| 1716409620 | 5.486 | 0.21 | 3.94 | 5.406 | 5.486 | 5.406 | 3760 |
| 1716323160 | 5.2779999 | -0.03 | -0.64 | 5.29 | 5.29 | 5.2779999 | 2730 |
| 1716236760 | 5.312 | -0.06 | -1.04 | 5.316 | 5.336 | 5.216 | 18312 |
| 1715977620 | 5.368 | -0.09 | -1.58 | 5.37 | 5.37 | 5.368 | 402 |
| 1715891220 | 5.454 | 0.16 | 3.06 | 5.484 | 5.6 | 5.454 | 15490 |
| 1715804820 | 5.292 | 0.05 | 0.88 | 5.292 | 5.292 | 5.292 | 6 |
| 1715718420 | 5.246 | 0.05 | 0.88 | 5.188 | 5.246 | 5.152 | 9484 |
| 1715631960 | 5.2 | -0.03 | -0.57 | 5.256 | 5.28 | 5.2 | 1450 |
| 1715372820 | 5.23 | -0.1 | -1.91 | 5.256 | 5.256 | 5.23 | 354 |
| 1715286420 | 5.332 | 0 | 0.00 | 5.332 | 5.332 | 5.332 | 0 |
| 1715200020 | 5.332 | -0.22 | -4.03 | 5.332 | 5.332 | 5.332 | 500 |
| 1715113620 | 5.556 | 0.16 | 2.93 | 5.55 | 5.564 | 5.55 | 2545 |
| 1715027220 | 5.398 | 0.06 | 1.05 | 5.256 | 5.398 | 5.256 | 9808 |
| 1714768020 | 5.3419999 | -0.01 | -0.22 | 5.3419999 | 5.3419999 | 5.3419999 | 2645 |
| 1714681560 | 5.354 | 0.05 | 1.02 | 5.2859999 | 5.3659999 | 5.2859999 | 2230 |
| 1714508820 | 5.3 | -0.22 | -3.92 | 5.33 | 5.338 | 5.3 | 2940 |
| 1714422420 | 5.516 | 0.12 | 2.30 | 5.534 | 5.534 | 5.446 | 4492 |
| 1714163220 | 5.392 | 0.07 | 1.35 | 5.392 | 5.392 | 5.392 | 22 |
| 1714076820 | 5.32 | -0.1 | -1.81 | 5.37 | 5.37 | 5.15 | 10723 |
| 1713990420 | 5.418 | -0.02 | -0.37 | 5.458 | 5.458 | 5.418 | 2000 |
| 1713903960 | 5.438 | 0.03 | 0.59 | 5.438 | 5.438 | 5.438 | 100 |
| 1713817560 | 5.406 | 0.04 | 0.71 | 5.398 | 5.51 | 5.398 | 4613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
