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 | 1.55 | 24.8 | 6.25 | 7.8 | 6.047 | 943156 | 6.74809933 | DE |
| 4 | 2.175 | 38.6666666667 | 5.625 | 7.8 | 5.375 | 560202 | 6.19865702 | DE |
| 12 | 1.8 | 30 | 6 | 7.8 | 5.1845 | 584112 | 5.98297557 | DE |
| 26 | 0.425 | 5.76271186441 | 7.375 | 7.8 | 5.1845 | 3530793 | 7.05500028 | DE |
| 52 | 2.3 | 41.8181818182 | 5.5 | 11.25 | 3.94 | 24825889 | 7.16086224 | DE |
| 156 | -24.7 | -76 | 32.5 | 33.75 | 1.875 | 24660470 | 5.72228843 | DE |
| 260 | -1042.2 | -99.2571428571 | 1050 | 2850 | 1.875 | 24399610 | 327.57546835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7.3 | 0.55 | 8.15 | 6.75 | 7.3 | 6.75 | 1136025 |
| 1735839000 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 815865 |
| 1735666200 | 6.25 | -0.25 | -3.85 | 6.25 | 6.5 | 6.25 | 707205 |
| 1735579800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.047 | 1113527 |
| 1735320600 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6.125 | 1461762 |
| 1735061400 | 6.125 | 0.25 | 4.26 | 5.875 | 6.125 | 5.875 | 397933 |
| 1734975000 | 5.875 | 0.25 | 4.44 | 5.625 | 5.875 | 5.525 | 478091 |
| 1734715800 | 5.625 | 0.13 | 2.27 | 5.625 | 5.65 | 5.45 | 47230 |
| 1734629400 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 188244 |
| 1734543000 | 5.75 | 0.15 | 2.68 | 5.625 | 5.75 | 5.55 | 1288798 |
| 1734456600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.625 | 5.375 | 950319 |
| 1734370200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 184912 |
| 1734111000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 86723 |
| 1734024600 | 5.5 | 0.02 | 0.36 | 5.375 | 5.5 | 5.375 | 25086 |
| 1733938200 | 5.48 | 0.11 | 1.95 | 5.375 | 5.48 | 5.375 | 171187 |
| 1733851800 | 5.375 | -0.25 | -4.44 | 5.625 | 5.625 | 5.375 | 231343 |
| 1733765400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 239181 |
| 1733506200 | 5.625 | 0.13 | 2.27 | 5.5 | 5.625 | 5.5 | 41306 |
| 1733419800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 253708 |
| 1733333400 | 5.5 | 0.25 | 4.76 | 5.375 | 5.5 | 5.1845 | 583987 |
| 1733247000 | 5.25 | -0.13 | -2.33 | 5.375 | 5.375 | 5.25 | 600798 |
| 1733160600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 115851 |
| 1732901400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 171973 |
| 1732815000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 29091 |
| 1732728600 | 5.375 | -0.13 | -2.27 | 5.375 | 5.375 | 5.375 | 24114 |
| 1732642200 | 5.5 | 0 | 0.00 | 5.5 | 5.5585 | 5.365 | 190229 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 326960 |
| 1732296600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.625 | 309908 |
| 1732210200 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.625 | 801745 |
| 1732123800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 205792 |
| 1732037400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 842704 |
| 1731951000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 24289 |
| 1731691800 | 5.75 | -0.24 | -4.01 | 5.75 | 5.75 | 5.75 | 23034 |
| 1731605400 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.75 | 414725 |
| 1731519000 | 6 | 0 | 0.00 | 6 | 6 | 5.5 | 321431 |
| 1731432600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 482169 |
| 1731346200 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 765290 |
| 1731087000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1846612 |
| 1731000600 | 5.75 | -0.37 | -6.05 | 5.75 | 5.75 | 5.75 | 418857 |
| 1730914200 | 6.12 | 0.57 | 10.27 | 5.75 | 6.12 | 5.75 | 733939 |
| 1730827800 | 5.55 | -0.25 | -4.31 | 5.75 | 5.75 | 5.55 | 379108 |
| 1730741400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 170860 |
| 1730482200 | 5.75 | 0 | 0.00 | 5.75 | 5.875 | 5.75 | 483751 |
| 1730395800 | 5.75 | -0.35 | -5.74 | 6.25 | 6.25 | 5.625 | 1397130 |
| 1730309400 | 6.1 | -0.15 | -2.40 | 6.25 | 6.5 | 6.1 | 1698012 |
| 1730223000 | 6.25 | 0.5 | 8.70 | 6.25 | 6.75 | 5.875 | 5274468 |
| 1730136600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.625 | 211351 |
| 1729873800 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 1463425 |
| 1729787400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 39161 |
| 1729701000 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 315715 |
| 1729614600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 521112 |
| 1729528200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 929810 |
| 1729269000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 606655 |
| 1729182600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 159375 |
| 1729096200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 39393 |
| 1729009800 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 337698 |
| 1728923400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 215399 |
| 1728664200 | 6 | -0.38 | -5.88 | 6 | 6 | 6 | 200527 |
| 1728577800 | 6.375 | 0.5 | 8.51 | 5.875 | 6.375 | 5.875 | 292430 |
| 1728491400 | 5.875 | -0.25 | -4.08 | 6.125 | 6.125 | 5.875 | 347116 |
| 1728405000 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 240315 |
| 1728318600 | 6.125 | -0.38 | -5.77 | 6.5 | 6.5 | 6.125 | 189920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
