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 | 0.217 | 3.58914985114 | 6.046 | 6.344 | 6.018 | 309 | 6.09037459 | DE |
| 4 | 0.607 | 10.7319660537 | 5.656 | 6.344 | 5.531 | 975 | 5.89467413 | DE |
| 12 | 0.755 | 13.7073347858 | 5.508 | 6.344 | 5.221 | 824 | 5.7188545 | DE |
| 26 | 1.3635 | 27.8293703439 | 4.8995 | 6.501 | 4.7939999 | 1159 | 5.75650685 | DE |
| 52 | 2.315 | 58.6372847011 | 3.948 | 6.501 | 3.799 | 1500 | 5.15602757 | DE |
| 156 | 2.703 | 75.9269662921 | 3.56 | 6.501 | 3.262 | 1504 | 4.79168888 | DE |
| 260 | 2.703 | 75.9269662921 | 3.56 | 6.501 | 3.262 | 1504 | 4.79168888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 6.26 | 0.02 | 0.40 | 6.327 | 6.344 | 6.26 | 8 |
| 1738877220 | 6.235 | 0.19 | 3.07 | 6.235 | 6.235 | 6.235 | 250 |
| 1738790820 | 6.049 | 0.03 | 0.52 | 6.049 | 6.049 | 6.049 | 250 |
| 1738704420 | 6.018 | -0.09 | -1.44 | 6.018 | 6.018 | 6.018 | 350 |
| 1738618020 | 6.106 | 0.06 | 0.96 | 6.135 | 6.135 | 6.078 | 498 |
| 1738358820 | 6.048 | -0.06 | -0.93 | 6.046 | 6.048 | 6.046 | 195 |
| 1738272420 | 6.105 | -0.03 | -0.44 | 6.144 | 6.209 | 6.105 | 1696 |
| 1738186020 | 6.132 | 0.2 | 3.42 | 6.136 | 6.136 | 6.132 | 1200 |
| 1738099620 | 5.929 | 0.18 | 3.04 | 5.955 | 6.003 | 5.922 | 6877 |
| 1738013220 | 5.7539999 | 0.11 | 2.02 | 5.7539999 | 5.7539999 | 5.7539999 | 20 |
| 1737754020 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1737667620 | 5.64 | 0.04 | 0.73 | 5.54 | 5.64 | 5.54 | 1502 |
| 1737581220 | 5.599 | -0.03 | -0.44 | 5.654 | 5.659 | 5.599 | 1554 |
| 1737494820 | 5.624 | 0.05 | 0.95 | 5.624 | 5.624 | 5.624 | 888 |
| 1737408420 | 5.571 | 0 | 0.00 | 5.571 | 5.571 | 5.571 | 0 |
| 1737149220 | 5.571 | 0 | 0.00 | 5.571 | 5.571 | 5.571 | 0 |
| 1737062820 | 5.571 | 0.04 | 0.72 | 5.5679999 | 5.571 | 5.5679999 | 31 |
| 1736976420 | 5.531 | -0.09 | -1.55 | 5.5439999 | 5.593 | 5.531 | 107 |
| 1736890020 | 5.618 | -0.04 | -0.71 | 5.618 | 5.618 | 5.618 | 88 |
| 1736803620 | 5.658 | 0.06 | 1.00 | 5.656 | 5.658 | 5.656 | 89 |
| 1736544420 | 5.602 | 0 | 0.00 | 5.602 | 5.602 | 5.602 | 0 |
| 1736458020 | 5.602 | 0 | 0.00 | 5.602 | 5.602 | 5.602 | 0 |
| 1736371620 | 5.602 | 0.34 | 6.42 | 5.602 | 5.61 | 5.602 | 720 |
| 1736285220 | 5.264 | -0.06 | -1.18 | 5.338 | 5.352 | 5.264 | 453 |
| 1736198820 | 5.327 | 0 | 0.00 | 5.327 | 5.327 | 5.327 | 0 |
| 1735939620 | 5.327 | 0 | 0.00 | 5.327 | 5.327 | 5.327 | 0 |
| 1735853220 | 5.327 | 0.11 | 2.03 | 5.341 | 5.341 | 5.327 | 385 |
| 1735594020 | 5.221 | 0 | 0.00 | 5.221 | 5.223 | 5.221 | 1907 |
| 1735334820 | 5.221 | -0.27 | -4.90 | 5.3339999 | 5.3339999 | 5.221 | 2199 |
| 1734989220 | 5.49 | -0.08 | -1.45 | 5.591 | 5.622 | 5.49 | 1107 |
| 1734730020 | 5.571 | -0.11 | -1.87 | 5.571 | 5.571 | 5.571 | 20 |
| 1734643620 | 5.6769999 | -0.47 | -7.66 | 5.627 | 5.688 | 5.627 | 2155 |
| 1734557220 | 6.148 | 0.05 | 0.79 | 6.148 | 6.148 | 6.148 | 500 |
| 1734470820 | 6.1 | -0.02 | -0.25 | 6.3 | 6.3 | 6.1 | 816 |
| 1734384420 | 6.115 | -0.02 | -0.39 | 6.056 | 6.141 | 6.056 | 708 |
| 1734125220 | 6.139 | 0.32 | 5.44 | 6.053 | 6.139 | 6.053 | 500 |
| 1734038820 | 5.822 | 0 | 0.00 | 5.822 | 5.822 | 5.822 | 0 |
| 1733952420 | 5.822 | 0.11 | 2.00 | 5.822 | 5.822 | 5.822 | 55 |
| 1733866020 | 5.708 | -0.12 | -2.03 | 5.7939999 | 5.7939999 | 5.708 | 2300 |
| 1733779620 | 5.8259999 | 0.35 | 6.45 | 5.799 | 5.854 | 5.799 | 1442 |
| 1733520420 | 5.473 | 0.24 | 4.53 | 5.413 | 5.482 | 5.413 | 1850 |
| 1733434020 | 5.236 | -0.06 | -1.06 | 5.236 | 5.236 | 5.236 | 5 |
| 1733347620 | 5.292 | -0.12 | -2.27 | 5.303 | 5.303 | 5.292 | 110 |
| 1733261220 | 5.415 | -0.03 | -0.46 | 5.415 | 5.415 | 5.415 | 150 |
| 1733174820 | 5.44 | 0.06 | 1.19 | 5.394 | 5.44 | 5.394 | 392 |
| 1732915620 | 5.376 | 0 | 0.00 | 5.376 | 5.376 | 5.376 | 0 |
| 1732829220 | 5.376 | 0.02 | 0.45 | 5.376 | 5.376 | 5.376 | 150 |
| 1732742820 | 5.352 | -0.16 | -2.90 | 5.394 | 5.394 | 5.352 | 144 |
| 1732656420 | 5.5119999 | 0 | 0.00 | 5.5119999 | 5.5119999 | 5.5119999 | 0 |
| 1732570020 | 5.5119999 | 0.08 | 1.47 | 5.4269999 | 5.522 | 5.4269999 | 232 |
| 1732310820 | 5.432 | 0.1 | 1.78 | 5.476 | 5.476 | 5.416 | 120 |
| 1732224420 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1732138020 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1732051620 | 5.337 | -0.16 | -2.89 | 5.3019999 | 5.337 | 5.2859999 | 502 |
| 1731965160 | 5.496 | 0 | 0.00 | 5.496 | 5.496 | 5.496 | 0 |
| 1731705960 | 5.496 | -0.21 | -3.73 | 5.508 | 5.508 | 5.495 | 108 |
| 1731619560 | 5.709 | -0.29 | -4.85 | 5.709 | 5.709 | 5.709 | 50 |
| 1731533160 | 6 | 0.23 | 4.02 | 5.814 | 6 | 5.727 | 3520 |
| 1731446820 | 5.768 | 0.12 | 2.09 | 5.744 | 5.768 | 5.744 | 112 |
| 1731360420 | 5.65 | 0.07 | 1.33 | 5.62 | 5.65 | 5.62 | 455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
