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 | -0.1 | -1.66666666667 | 6 | 6.1 | 5.85 | 2771700 | 5.97668377 | DE |
| 4 | -0.1 | -1.66666666667 | 6 | 6.1 | 4.9 | 5269602 | 5.59335991 | DE |
| 12 | 0.05 | 0.854700854701 | 5.85 | 6.2 | 4.9 | 3622032 | 5.64007737 | DE |
| 26 | 1.5 | 34.0909090909 | 4.4 | 6.75 | 4.4 | 2775982 | 5.63799296 | DE |
| 52 | 3.2 | 118.518518519 | 2.7 | 6.75 | 2.65 | 2983237 | 5.00147622 | DE |
| 156 | 4.475 | 314.035087719 | 1.425 | 6.75 | 0.825 | 1980621 | 3.39730829 | DE |
| 260 | 4.5 | 321.428571429 | 1.4 | 6.75 | 0.625 | 2508145 | 2.572068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.9 | 1832417 |
| 1739899800 | 5.95 | -0.05 | -0.83 | 6 | 6.1 | 5.95 | 3392488 |
| 1739813400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3175508 |
| 1739554200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 2388017 |
| 1739467800 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.9 | 3070071 |
| 1739381400 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 6006749 |
| 1739295000 | 6 | 0.25 | 4.35 | 5.8 | 6.1 | 5.8 | 6662658 |
| 1739208600 | 5.75 | 0.2 | 3.60 | 5.55 | 5.85 | 5.5 | 3871264 |
| 1738949400 | 5.55 | -0.25 | -4.31 | 5.8 | 5.82 | 5.55 | 5120979 |
| 1738863000 | 5.8 | 0.55 | 10.48 | 5.25 | 5.9 | 5.25 | 7088464 |
| 1738776600 | 5.25 | 0.27 | 5.42 | 4.95 | 5.3 | 4.9 | 9233740 |
| 1738690200 | 4.98 | -0.12 | -2.35 | 5.1 | 5.1 | 4.95 | 4204105 |
| 1738603800 | 5.1 | -0.1 | -1.92 | 5.15 | 5.15 | 5.05 | 3751112 |
| 1738344600 | 5.2 | 0.1 | 1.96 | 5.1 | 5.3 | 5.1 | 8187303 |
| 1738258200 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.05 | 9464010 |
| 1738171800 | 5.35 | -0.45 | -7.76 | 5.65 | 5.65 | 5.35 | 9999641 |
| 1738085400 | 5.8 | -0.14 | -2.36 | 5.95 | 5.95 | 5.55 | 4850244 |
| 1737999000 | 5.94 | -0.01 | -0.17 | 5.95 | 6 | 5.85 | 6213119 |
| 1737739800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.85 | 4147407 |
| 1737653400 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 2732753 |
| 1737567000 | 6 | 0.4 | 7.14 | 5.6 | 6.1 | 5.6 | 9857615 |
| 1737480600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 2468862 |
| 1737394200 | 5.6 | -0.35 | -5.88 | 5.9 | 5.9 | 5.6 | 6694794 |
| 1737135000 | 5.95 | -0.21 | -3.41 | 5.95 | 6.1 | 5.9 | 6849129 |
| 1737048600 | 6.16 | 0.46 | 8.07 | 5.7 | 6.2 | 5.7 | 4864097 |
| 1736962200 | 5.7 | -0.42 | -6.86 | 6.1 | 6.1 | 5.65 | 6319460 |
| 1736875800 | 6.12 | 0.17 | 2.86 | 6 | 6.15 | 5.95 | 1616826 |
| 1736789400 | 5.95 | -0.05 | -0.83 | 6 | 6.05 | 5.9 | 1958562 |
| 1736530200 | 6 | -0.05 | -0.83 | 6.05 | 6.15 | 6 | 2091922 |
| 1736443800 | 6.05 | 0 | 0.00 | 6.05 | 6.1 | 6.05 | 994770 |
| 1736357400 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 2093068 |
| 1736271000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 2844056 |
| 1736184600 | 6.2 | 0.3 | 5.08 | 5.9 | 6.2 | 5.9 | 3067648 |
| 1735925400 | 5.9 | 0.3 | 5.36 | 5.6 | 6 | 5.6 | 4050201 |
| 1735839000 | 5.6 | 0.25 | 4.67 | 5.35 | 5.7 | 5.35 | 5586251 |
| 1735666200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.4 | 5.35 | 330955 |
| 1735579800 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.35 | 897088 |
| 1735320600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 691427 |
| 1735061400 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 114899 |
| 1734975000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.25 | 680871 |
| 1734715800 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.3 | 681097 |
| 1734629400 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 847042 |
| 1734543000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 501968 |
| 1734456600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.65 | 5.5 | 1647621 |
| 1734370200 | 5.5 | 0.15 | 2.80 | 5.25 | 5.55 | 5.25 | 1772112 |
| 1734111000 | 5.35 | 0.25 | 4.90 | 5.15 | 5.35 | 5.15 | 3126310 |
| 1734024600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.1 | 946745 |
| 1733938200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.2 | 5.1 | 1348566 |
| 1733851800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.4 | 5.05 | 2361970 |
| 1733765400 | 5.35 | -0.2 | -3.60 | 5.5 | 5.5 | 5.35 | 5600507 |
| 1733506200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 1040272 |
| 1733419800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.85 | 5.5 | 4327086 |
| 1733333400 | 5.5 | 0.15 | 2.80 | 5.35 | 5.55 | 5.35 | 1673992 |
| 1733247000 | 5.35 | 0.15 | 2.88 | 5.2 | 5.35 | 5.2 | 2311069 |
| 1733160600 | 5.2 | -0.5 | -8.77 | 5.75 | 5.75 | 5.1 | 6819407 |
| 1732901400 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 727226 |
| 1732815000 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.6 | 1258274 |
| 1732728600 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 1243528 |
| 1732642200 | 5.8 | -0.05 | -0.85 | 5.8 | 5.95 | 5.8 | 866641 |
| 1732555800 | 5.85 | 0.1 | 1.74 | 6 | 6 | 5.8 | 3433706 |
| 1732296600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.8 | 5.7 | 627732 |
| 1732210200 | 5.7 | 0.2 | 3.64 | 5.5 | 5.8 | 5.5 | 1554411 |
| 1732123800 | 5.5 | -0.3 | -5.17 | 5.75 | 5.9 | 5.5 | 1472750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
