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 | 5.25 | 5.25 | 3861614 | 5.25 | DE |
| 4 | -0.75 | -12.5 | 6 | 6 | 5.25 | 1301940 | 5.40210192 | DE |
| 12 | 0.1 | 1.94174757282 | 5.15 | 6 | 4.375 | 595286 | 5.30146717 | DE |
| 26 | 0.55 | 11.7021276596 | 4.7 | 6.875 | 4.25 | 456448 | 5.44779285 | DE |
| 52 | -8 | -60.3773584906 | 13.25 | 14.5 | 2.2 | 1013977 | 6.46134382 | DE |
| 156 | -209.75 | -97.5581395349 | 215 | 275 | 2.2 | 711640 | 39.26808338 | DE |
| 260 | -212.25 | -97.5862068966 | 217.5 | 300 | 2.2 | 677708 | 52.55613495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1721665800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 11441 |
| 1721406600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15300334 |
| 1721320200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 49837 |
| 1721233800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 84842 |
| 1721147400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 63189 |
| 1721061000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 21556 |
| 1720801800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 128812 |
| 1720715400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 278697 |
| 1720629000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 789946 |
| 1720542600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 25701 |
| 1720456200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 347191 |
| 1720197000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 46084 |
| 1720110600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 14000 |
| 1720024200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 516749 |
| 1719937800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 36545 |
| 1719851400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 6531404 |
| 1719592200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 108655 |
| 1719505800 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 372758 |
| 1719419400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 9115 |
| 1719333000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 386917 |
| 1719246600 | 6 | 1 | 20.00 | 5.25 | 6 | 5.25 | 807308 |
| 1718987400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 211235 |
| 1718901000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 387051 |
| 1718814600 | 5 | 0 | 0.00 | 5 | 5.05 | 5 | 2250 |
| 1718728200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 615278 |
| 1718641800 | 5 | 0 | 0.00 | 5 | 5.25 | 5 | 931950 |
| 1718382600 | 5 | 0 | 0.00 | 5 | 5.05 | 4.75 | 231800 |
| 1718296200 | 5 | 0.2 | 4.17 | 5 | 5.05 | 5 | 24905 |
| 1718209800 | 4.8 | 0.05 | 1.05 | 4.75 | 5 | 4.75 | 306556 |
| 1718123400 | 4.75 | 0.13 | 2.70 | 4.375 | 5 | 4.375 | 73230 |
| 1718037000 | 4.625 | -0.63 | -11.90 | 5.25 | 5.25 | 4.625 | 2185999 |
| 1717777800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 6263 |
| 1717691400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 36222 |
| 1717605000 | 5.25 | 0.35 | 7.14 | 5.25 | 5.25 | 5.25 | 221913 |
| 1717518600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 7128 |
| 1717432200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 518796 |
| 1717173000 | 4.9 | 0.09 | 1.87 | 4.9 | 4.9 | 4.75 | 102268 |
| 1717086600 | 4.8099999 | -0.09 | -1.84 | 4.9 | 4.9 | 4.8099999 | 330422 |
| 1717000200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 104941 |
| 1716913800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 20098 |
| 1716568200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 55002 |
| 1716481800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 800 |
| 1716395400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 106 |
| 1716309000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 45607 |
| 1716222600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 146274 |
| 1715963400 | 4.9 | -0.02 | -0.41 | 4.9 | 4.9 | 4.9 | 163646 |
| 1715877000 | 4.92 | -0.23 | -4.47 | 5.15 | 5.15 | 4.9 | 390621 |
| 1715790600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 31994 |
| 1715704200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 10676 |
| 1715617800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 120000 |
| 1715358600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 28971 |
| 1715272200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 4727 |
| 1715185800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 18887 |
| 1715099400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 4099 |
| 1714753800 | 5.15 | 0 | 0.00 | 5.4 | 5.4 | 5.15 | 9432 |
| 1714667400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 94455 |
| 1714581000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 556634 |
| 1714494600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 27198 |
| 1714408200 | 5.15 | 0.25 | 5.10 | 4.9 | 5.15 | 4.9 | 427523 |
| 1714149000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 2581 |
| 1714062600 | 4.9 | 0.15 | 3.16 | 4.75 | 4.9 | 4.75 | 384085 |
| 1713976200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 30767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
