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 | 0.2 | 3.34728033473 | 5.975 | 6.175 | 5.975 | 5681 | 6.09622839 | DE |
| 4 | 0.225 | 3.78151260504 | 5.95 | 6.175 | 5.95 | 2180 | 6.0495964 | DE |
| 12 | 0.725 | 13.3027522936 | 5.45 | 6.175 | 5.4 | 2479 | 5.75972843 | DE |
| 26 | 0.95 | 18.1818181818 | 5.225 | 6.175 | 5.2 | 2241 | 5.52817831 | DE |
| 52 | 1.05 | 20.487804878 | 5.125 | 6.175 | 4.9 | 1997 | 5.34795725 | DE |
| 156 | 0.025 | 0.406504065041 | 6.15 | 6.3 | 4.72 | 4489 | 5.20780952 | DE |
| 260 | -0.415 | -6.29742033384 | 6.59 | 6.62 | 3.325 | 7949 | 5.26707207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 6.175 | 0 | 0.00 | 6.175 | 6.175 | 6.175 | 2217 |
| 1738863000 | 6.175 | 0.02 | 0.41 | 6.15 | 6.175 | 6.15 | 6268 |
| 1738776600 | 6.15 | 0.08 | 1.23 | 6.075 | 6.15 | 6.075 | 4217 |
| 1738690200 | 6.075 | 0.03 | 0.41 | 6.05 | 6.075 | 6.05 | 4513 |
| 1738603800 | 6.05 | 0.02 | 0.41 | 6.025 | 6.05 | 6.025 | 13205 |
| 1738344600 | 6.025 | 0.05 | 0.84 | 5.975 | 6.025 | 5.975 | 200 |
| 1738258200 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 1985 |
| 1738171800 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1738085400 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 1163 |
| 1737999000 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 1460 |
| 1737739800 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 191 |
| 1737653400 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 272 |
| 1737567000 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 631 |
| 1737480600 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 341 |
| 1737394200 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 419 |
| 1737135000 | 5.975 | 0.02 | 0.42 | 5.95 | 5.975 | 5.95 | 1133 |
| 1737048600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 648 |
| 1736962200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 30 |
| 1736875800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736789400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 5150 |
| 1736530200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 1782 |
| 1736443800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 200 |
| 1736357400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 2062 |
| 1736271000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 20 |
| 1736184600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1735925400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 2025 |
| 1735839000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 402 |
| 1735666200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 200 |
| 1735579800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 452 |
| 1735320600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 90 |
| 1735061400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 500 |
| 1734975000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734715800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 2500 |
| 1734629400 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 0 |
| 1734543000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734456600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1011 |
| 1734370200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 5060 |
| 1734111000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 2524 |
| 1734024600 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 439 |
| 1733938200 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 6 | 5858 |
| 1733851800 | 6 | 0.03 | 0.42 | 5.975 | 6 | 5.975 | 2991 |
| 1733765400 | 5.975 | 0.25 | 4.37 | 5.725 | 5.975 | 5.725 | 0 |
| 1733506200 | 5.725 | 0.02 | 0.44 | 5.7 | 5.725 | 5.7 | 1277 |
| 1733419800 | 5.7 | 0.08 | 1.33 | 5.625 | 5.7 | 5.625 | 3588 |
| 1733333400 | 5.625 | 0.03 | 0.45 | 5.6 | 5.625 | 5.6 | 1000 |
| 1733247000 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 3617 |
| 1733160600 | 5.5 | 0.03 | 0.46 | 5.475 | 5.5 | 5.475 | 19090 |
| 1732901400 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 3851 |
| 1732815000 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 6322 |
| 1732728600 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 1058 |
| 1732642200 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 1176 |
| 1732555800 | 5.475 | 0.02 | 0.46 | 5.45 | 5.475 | 5.45 | 2000 |
| 1732296600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 10438 |
| 1732210200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 3000 |
| 1732123800 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.4 | 3283 |
| 1732037400 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 0 |
| 1731951000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2174 |
| 1731691800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1505 |
| 1731605400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731519000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731432600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2684 |
| 1731346200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
