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 | 0.75 | 12.2950819672 | 6.1 | 7.05 | 6.1 | 2045173 | 6.83296693 | DE |
| 4 | -53.75 | -88.696369637 | 60.6 | 61.2 | 6.1 | 4672831 | 19.43122087 | DE |
| 12 | -53.25 | -88.6023294509 | 60.1 | 62 | 6.1 | 2980100 | 41.52080192 | DE |
| 26 | -44.15 | -86.568627451 | 51 | 63 | 6.1 | 2408587 | 49.04188243 | DE |
| 52 | -45.55 | -86.927480916 | 52.4 | 63 | 6.1 | 2180972 | 50.0791933 | DE |
| 156 | -74.65 | -91.5950920245 | 81.5 | 90 | 6.1 | 1207671 | 55.24944102 | DE |
| 260 | -85.25 | -92.562432139 | 92.1 | 99.3 | 6.1 | 1079272 | 58.70350402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 6.85 | 0.05 | 0.74 | 7.05 | 7.05 | 6.85 | 3734045 |
| 1735839000 | 6.8 | -0.1 | -1.45 | 6.8 | 7.03 | 6.49 | 1162149 |
| 1735666200 | 6.9 | 0.1 | 1.47 | 6.99 | 6.99 | 6.88 | 851516 |
| 1735579800 | 6.8 | -0.06 | -0.87 | 6.86 | 6.86 | 6.7 | 3091349 |
| 1735320600 | 6.86 | 0.31 | 4.73 | 6.1 | 6.9 | 6.1 | 3075678 |
| 1735061400 | 6.55 | -0.05 | -0.76 | 6.4 | 6.62 | 6.4 | 1878331 |
| 1734975000 | 6.6 | 0.07 | 1.07 | 6.35 | 6.69 | 6.35 | 1719207 |
| 1734715800 | 6.53 | 0.22 | 3.49 | 6.36 | 6.53 | 6.2 | 5145371 |
| 1734629400 | 6.3099999 | -3.06 | -32.66 | 7.96 | 7.96 | 6.29 | 5646558 |
| 1734543000 | 9.3699999 | -0.13 | -1.37 | 9.84 | 10.5 | 9.17 | 26515037 |
| 1734456600 | 9.5 | -51.3 | -84.38 | 8.82 | 9.64 | 8.81 | 13574809 |
| 1734370200 | 60.8 | 0.3 | 0.50 | 61.2 | 61.2 | 60 | 3147979 |
| 1734111000 | 60.5 | -0.1 | -0.17 | 60.6 | 60.8 | 60.4 | 5893741 |
| 1734024600 | 60.6 | -0.1 | -0.16 | 60 | 60.9 | 60 | 2004288 |
| 1733938200 | 60.7 | 0.1 | 0.17 | 60.5 | 60.9 | 60.3 | 2599330 |
| 1733851800 | 60.6 | -0.3 | -0.49 | 60.6 | 60.8 | 60.3 | 1875775 |
| 1733765400 | 60.9 | 0.1 | 0.16 | 60.3 | 61 | 60.3 | 903391 |
| 1733506200 | 60.8 | -0.2 | -0.33 | 60.6 | 60.8 | 60.6 | 353614 |
| 1733419800 | 61 | 0.6 | 0.99 | 60.8 | 61 | 60.7 | 1209125 |
| 1733333400 | 60.4 | -0.4 | -0.66 | 60 | 61 | 60 | 2180753 |
| 1733247000 | 60.8 | 0.1 | 0.16 | 61.4 | 61.4 | 60.5 | 1334870 |
| 1733160600 | 60.7 | -0.5 | -0.82 | 61.2 | 61.2 | 60.1 | 1360254 |
| 1732901400 | 61.2 | 0.6 | 0.99 | 60.5 | 61.2 | 60.4 | 844556 |
| 1732815000 | 60.6 | 0.2 | 0.33 | 60.7 | 60.8 | 60.5 | 264985 |
| 1732728600 | 60.4 | -0.3 | -0.49 | 60 | 60.6 | 60 | 549441 |
| 1732642200 | 60.7 | 0 | 0.00 | 60 | 60.8 | 60 | 1230761 |
| 1732555800 | 60.7 | -0.1 | -0.16 | 62 | 62 | 60.3 | 6606957 |
| 1732296600 | 60.8 | 0 | 0.00 | 60.6 | 60.8 | 60.4 | 373051 |
| 1732210200 | 60.8 | 0.3 | 0.50 | 60.6 | 60.8 | 60.4 | 1670891 |
| 1732123800 | 60.5 | -0.1 | -0.17 | 60.2 | 60.8 | 60.2 | 3059478 |
| 1732037400 | 60.6 | 0.3 | 0.50 | 60.3 | 60.8 | 60.3 | 4707744 |
| 1731951000 | 60.3 | -0.4 | -0.66 | 60.6 | 60.7 | 60.3 | 6569666 |
| 1731691800 | 60.7 | 0.3 | 0.50 | 60.7 | 60.9 | 60.5 | 1310272 |
| 1731605400 | 60.4 | -1 | -1.63 | 60.4 | 60.7 | 60.4 | 5914195 |
| 1731519000 | 61.4 | 0 | 0.00 | 61.4 | 61.5 | 61 | 676801 |
| 1731432600 | 61.4 | -0.2 | -0.32 | 61.5 | 61.6 | 61.3 | 957977 |
| 1731346200 | 61.6 | 0 | 0.00 | 61.3 | 61.6 | 61.3 | 1252242 |
| 1731087000 | 61.6 | 0.3 | 0.49 | 61.3 | 61.7 | 61.3 | 10964271 |
| 1731000600 | 61.3 | 0 | 0.00 | 60.5 | 61.5 | 60.5 | 1615769 |
| 1730914200 | 61.3 | 0.1 | 0.16 | 61.2 | 61.5 | 61.2 | 10178362 |
| 1730827800 | 61.2 | 0.2 | 0.33 | 61 | 61.4 | 61 | 769178 |
| 1730741400 | 61 | 0.2 | 0.33 | 60.8 | 61.1 | 60.8 | 273954 |
| 1730482200 | 60.8 | -0.1 | -0.16 | 60.5 | 61.5 | 60.5 | 1411002 |
| 1730395800 | 60.9 | -0.1 | -0.16 | 61 | 61.3 | 60.8 | 968524 |
| 1730309400 | 61 | 0 | 0.00 | 60 | 61.2 | 60 | 1020943 |
| 1730223000 | 61 | 0.1 | 0.16 | 61 | 61.1 | 60.9 | 1221091 |
| 1730136600 | 60.9 | -0.3 | -0.49 | 61.2 | 61.3 | 60.5 | 1639779 |
| 1729873800 | 61.2 | 0.1 | 0.16 | 61.2 | 61.3 | 60.9 | 527742 |
| 1729787400 | 61.1 | 0.3 | 0.49 | 61.4 | 61.4 | 60.8 | 1731069 |
| 1729701000 | 60.8 | -0.2 | -0.33 | 60.6 | 61 | 60.6 | 3041599 |
| 1729614600 | 61 | 0.2 | 0.33 | 61 | 61.1 | 60.7 | 1084689 |
| 1729528200 | 60.8 | -0.1 | -0.16 | 60.6 | 60.8 | 60.6 | 1184866 |
| 1729269000 | 60.9 | 0.2 | 0.33 | 60.5 | 60.9 | 60.5 | 818684 |
| 1729182600 | 60.7 | -0.2 | -0.33 | 61 | 61.2 | 60.7 | 2313691 |
| 1729096200 | 60.9 | -0.1 | -0.16 | 60 | 61.5 | 60 | 1680977 |
| 1729009800 | 61 | -0.2 | -0.33 | 61.2 | 61.2 | 61 | 2706934 |
| 1728923400 | 61.2 | 0 | 0.00 | 60 | 61.3 | 60 | 2369828 |
| 1728664200 | 61.2 | 0 | 0.00 | 60.1 | 61.4 | 60.1 | 830580 |
| 1728577800 | 61.2 | -0.1 | -0.16 | 61.2 | 61.5 | 61.2 | 2020940 |
| 1728491400 | 61.3 | 0.1 | 0.16 | 61 | 61.3 | 61 | 526246 |
| 1728405000 | 61.2 | 0 | 0.00 | 61.2 | 61.3 | 61.1 | 1962638 |
| 1728318600 | 61.2 | -0.1 | -0.16 | 61.1 | 61.4 | 61.1 | 2922283 |
| 1728059400 | 61.3 | -0.1 | -0.16 | 61.3 | 61.5 | 61.2 | 1673574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
