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 | 0 | 5.25 | 5.26 | 5.1 | 211871 | 5.25 | DE |
| 4 | -1 | -16 | 6.25 | 6.25 | 5.1 | 261168 | 5.74712416 | DE |
| 12 | -1.85 | -26.0563380282 | 7.1 | 7.75 | 5.1 | 402478 | 6.69764601 | DE |
| 26 | -3 | -36.3636363636 | 8.25 | 8.25 | 5.1 | 598391 | 6.68173365 | DE |
| 52 | -5.75 | -52.2727272727 | 11 | 13 | 5.1 | 562981 | 8.38650149 | DE |
| 156 | -19.5 | -78.7878787879 | 24.75 | 38.75 | 5.1 | 546696 | 15.09774785 | DE |
| 260 | -3 | -36.3636363636 | 8.25 | 38.75 | 2.65 | 539823 | 14.17379063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 40940 |
| 1721320200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 8832 |
| 1721233800 | 5.25 | 0 | 0.00 | 5.25 | 5.26 | 5.25 | 107808 |
| 1721147400 | 5.25 | 0 | 0.00 | 5.25 | 5.26 | 5.25 | 57607 |
| 1721061000 | 5.25 | 0 | 0.00 | 5.25 | 5.26 | 5.25 | 350655 |
| 1720801800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 534453 |
| 1720715400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 210045 |
| 1720629000 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 539290 |
| 1720542600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 279402 |
| 1720456200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 3110 |
| 1720197000 | 5.75 | 0 | 0.00 | 6 | 6 | 5.75 | 486253 |
| 1720110600 | 5.75 | 0 | 0.00 | 6 | 6 | 5.75 | 58850 |
| 1720024200 | 5.75 | 0 | 0.00 | 6 | 6 | 5.75 | 138434 |
| 1719937800 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 260607 |
| 1719851400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1001324 |
| 1719592200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1719505800 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 277461 |
| 1719419400 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 293398 |
| 1719333000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 10033 |
| 1719246600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 156745 |
| 1718987400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 187887 |
| 1718901000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 33498 |
| 1718814600 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 198806 |
| 1718728200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718641800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 272904 |
| 1718382600 | 6.75 | -0.15 | -2.17 | 6.9 | 6.9 | 6.75 | 246951 |
| 1718296200 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 182956 |
| 1718209800 | 7 | 0 | 0.00 | 6.9 | 7 | 6.9 | 290079 |
| 1718123400 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 6.75 | 686949 |
| 1718037000 | 7.5 | 1.35 | 21.95 | 6.5 | 7.75 | 6.5 | 2252032 |
| 1717777800 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 364490 |
| 1717691400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 46516 |
| 1717605000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 16138 |
| 1717518600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 104688 |
| 1717432200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 121604 |
| 1717173000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 309719 |
| 1717086600 | 6.25 | -0.7 | -10.07 | 6.95 | 6.95 | 6.25 | 851049 |
| 1717000200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1716913800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 30043 |
| 1716568200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 2056 |
| 1716481800 | 6.95 | 0.1 | 1.46 | 6.85 | 6.95 | 6.75 | 696551 |
| 1716395400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 38642 |
| 1716309000 | 6.85 | -0.25 | -3.52 | 7.1 | 7.1 | 6.85 | 1041066 |
| 1716222600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 156132 |
| 1715963400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1000 |
| 1715877000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.85 | 218713 |
| 1715790600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 18453 |
| 1715704200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 435443 |
| 1715617800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 52223 |
| 1715358600 | 7.1 | 0.15 | 2.16 | 6.85 | 7.1 | 6.75 | 2664711 |
| 1715272200 | 6.95 | 0.2 | 2.96 | 6.75 | 6.95 | 6.75 | 747414 |
| 1715185800 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 323197 |
| 1715099400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 315328 |
| 1714753800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 36829 |
| 1714667400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 9118 |
| 1714581000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3097582 |
| 1714494600 | 7 | -0.25 | -3.45 | 7 | 7 | 7 | 635813 |
| 1714408200 | 7.25 | 0.15 | 2.11 | 7.1 | 7.5 | 7.1 | 605144 |
| 1714149000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 70264 |
| 1714062600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 69743 |
| 1713976200 | 7.1 | 0.6 | 9.23 | 6.5 | 7.25 | 6.5 | 92371 |
| 1713889800 | 6.5 | 0.5 | 8.33 | 6.5 | 6.5 | 6 | 2624285 |
| 1713803400 | 6 | -0.5 | -7.69 | 6.5 | 6.75 | 6 | 336014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
