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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 6.886 | 0.01 | 0.20 | 6.901 | 6.94 | 6.876 | 33111 |
| 1718812500 | 6.872 | -0 | -0.04 | 6.9 | 6.9 | 6.869 | 16684 |
| 1718726100 | 6.875 | 0.07 | 0.97 | 6.865 | 6.876 | 6.858 | 38318 |
| 1718639700 | 6.809 | -0.07 | -0.96 | 6.836 | 6.839 | 6.803 | 12170 |
| 1718380500 | 6.875 | -0.02 | -0.30 | 6.895 | 6.908 | 6.844 | 58368 |
| 1718294100 | 6.896 | -0.02 | -0.26 | 6.881 | 6.906 | 6.88 | 22078 |
| 1718207700 | 6.914 | 0.11 | 1.59 | 6.837 | 6.916 | 6.831 | 10021 |
| 1718121300 | 6.806 | -0.03 | -0.40 | 6.839 | 6.84 | 6.806 | 9276 |
| 1718034900 | 6.833 | 0 | 0.07 | 6.804 | 6.843 | 6.796 | 7357 |
| 1717775700 | 6.828 | -0.02 | -0.35 | 6.839 | 6.839 | 6.801 | 115354 |
| 1717689300 | 6.852 | 0.06 | 0.91 | 6.868 | 6.871 | 6.846 | 14694 |
| 1717602900 | 6.79 | 0.03 | 0.40 | 6.77 | 6.79 | 6.767 | 11538 |
| 1717516500 | 6.763 | -0.05 | -0.72 | 6.758 | 6.778 | 6.738 | 36082 |
| 1717430100 | 6.812 | 0.04 | 0.65 | 6.859 | 6.867 | 6.812 | 19336 |
| 1717170900 | 6.768 | -0.03 | -0.50 | 6.814 | 6.819 | 6.76 | 95857 |
| 1717084500 | 6.802 | 0.01 | 0.16 | 6.765 | 6.806 | 6.765 | 27174 |
| 1716998100 | 6.791 | -0.08 | -1.18 | 6.809 | 6.825 | 6.773 | 73625 |
| 1716911700 | 6.872 | -0.04 | -0.54 | 6.9 | 6.911 | 6.871 | 123709 |
| 1716825300 | 6.909 | 0.05 | 0.73 | 6.904 | 6.91 | 6.885 | 30061 |
| 1716566100 | 6.859 | -0.06 | -0.91 | 6.835 | 6.859 | 6.835 | 25710 |
| 1716479700 | 6.922 | 0.04 | 0.51 | 6.901 | 6.922 | 6.899 | 6366 |
| 1716393300 | 6.887 | 0.02 | 0.25 | 6.871 | 6.89 | 6.859 | 7879 |
| 1716306900 | 6.87 | -0.01 | -0.12 | 6.877 | 6.877 | 6.863 | 15459 |
| 1716220500 | 6.878 | 0.03 | 0.47 | 6.864 | 6.878 | 6.86 | 10165 |
| 1715961300 | 6.846 | -0.03 | -0.44 | 6.855 | 6.866 | 6.846 | 4720 |
| 1715874900 | 6.876 | 0 | 0.00 | 6.906 | 6.92 | 6.876 | 14859 |
| 1715788500 | 6.876 | 0.02 | 0.28 | 6.845 | 6.89 | 6.829 | 26770 |
| 1715702100 | 6.857 | 0 | 0.03 | 6.837 | 6.875 | 6.834 | 21584 |
| 1715615700 | 6.855 | -0.03 | -0.39 | 6.875 | 6.889 | 6.85 | 60713 |
| 1715356500 | 6.882 | 0.03 | 0.47 | 6.88 | 6.897 | 6.867 | 13546 |
| 1715270100 | 6.85 | 0.02 | 0.29 | 6.834 | 6.85 | 6.817 | 14427 |
| 1715183700 | 6.83 | 0.01 | 0.13 | 6.825 | 6.838 | 6.785 | 17098 |
| 1715097300 | 6.821 | 0.02 | 0.28 | 6.842 | 6.842 | 6.801 | 31080 |
| 1715010900 | 6.802 | 0.07 | 1.07 | 6.765 | 6.806 | 6.76 | 70172 |
| 1714751700 | 6.73 | 0.06 | 0.91 | 6.682 | 6.746 | 6.682 | 109485 |
| 1714665300 | 6.6689999 | 0 | 0.00 | 6.643 | 6.671 | 6.643 | 13088 |
| 1714492500 | 6.6689999 | -0.04 | -0.58 | 6.71 | 6.71 | 6.664 | 16366 |
| 1714406100 | 6.708 | 0.01 | 0.19 | 6.695 | 6.713 | 6.691 | 13021 |
| 1714146900 | 6.695 | 0.13 | 1.96 | 6.642 | 6.695 | 6.619 | 29270 |
| 1714060500 | 6.566 | -0.06 | -0.83 | 6.624 | 6.6289999 | 6.563 | 39729 |
| 1713974100 | 6.621 | 0 | 0.00 | 6.639 | 6.676 | 6.621 | 113409 |
| 1713887700 | 6.621 | 0.1 | 1.47 | 6.566 | 6.621 | 6.549 | 711176 |
| 1713801300 | 6.525 | 0.01 | 0.08 | 6.537 | 6.557 | 6.525 | 12522 |
| 1713542100 | 6.5199999 | -0.06 | -0.93 | 6.472 | 6.527 | 6.472 | 16795 |
| 1713455700 | 6.581 | 0.02 | 0.34 | 6.5439999 | 6.581 | 6.531 | 28328 |
| 1713369300 | 6.559 | -0.07 | -1.09 | 6.611 | 6.633 | 6.559 | 32902 |
| 1713282900 | 6.631 | -0.1 | -1.51 | 6.626 | 6.632 | 6.61 | 11878 |
| 1713196500 | 6.733 | 0.01 | 0.13 | 6.746 | 6.765 | 6.726 | 28251 |
| 1712937300 | 6.724 | 0.01 | 0.09 | 6.786 | 6.786 | 6.724 | 37574 |
| 1712850900 | 6.718 | -0.01 | -0.07 | 6.71 | 6.733 | 6.679 | 23354 |
| 1712764500 | 6.723 | 0.01 | 0.19 | 6.755 | 6.777 | 6.678 | 14455 |
| 1712678100 | 6.71 | -0.03 | -0.45 | 6.717 | 6.736 | 6.71 | 22839 |
| 1712591700 | 6.74 | 0.04 | 0.61 | 6.702 | 6.74 | 6.698 | 20739 |
| 1712332500 | 6.699 | -0.09 | -1.28 | 6.681 | 6.699 | 6.662 | 52580 |
| 1712246100 | 6.786 | 0.03 | 0.52 | 6.76 | 6.786 | 6.758 | 10978 |
| 1712159700 | 6.751 | -0 | -0.06 | 6.756 | 6.756 | 6.732 | 38880 |
| 1712073300 | 6.755 | -0.09 | -1.26 | 6.858 | 6.858 | 6.739 | 52327 |
| 1711644900 | 6.841 | 0.06 | 0.87 | 6.822 | 6.841 | 6.809 | 30347 |
| 1711558500 | 6.782 | 0.01 | 0.10 | 6.767 | 6.788 | 6.763 | 24926 |
| 1711472100 | 6.775 | 0.01 | 0.07 | 6.767 | 6.776 | 6.754 | 15962 |
| 1711385700 | 6.77 | -0.03 | -0.44 | 6.803 | 6.803 | 6.758 | 27006 |
| 1711126500 | 6.8 | -0.02 | -0.26 | 6.834 | 6.841 | 6.794 | 21647 |
| 1711040100 | 6.818 | 0.1 | 1.50 | 6.772 | 6.818 | 6.759 | 18274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
