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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 4.8575 | -0.01 | -0.11 | 4.8575 | 4.8575 | 4.8575 | 2068 |
| 1740070500 | 4.863 | -0 | -0.09 | 4.872 | 4.872 | 4.863 | 14630 |
| 1739984100 | 4.8675 | 0.01 | 0.24 | 4.8745 | 4.875 | 4.8675 | 24130 |
| 1739897700 | 4.856 | 0.01 | 0.19 | 4.856 | 4.8605 | 4.854 | 65999 |
| 1739811300 | 4.847 | 0.02 | 0.34 | 4.841 | 4.847 | 4.8385 | 54303 |
| 1739552100 | 4.8305 | -0.03 | -0.63 | 4.8525 | 4.8525 | 4.8305 | 29249 |
| 1739465700 | 4.861 | -0.02 | -0.48 | 4.872 | 4.8765 | 4.861 | 39100 |
| 1739379300 | 4.8845 | -0.03 | -0.62 | 4.9 | 4.9 | 4.8845 | 8167 |
| 1739292900 | 4.915 | -0.01 | -0.11 | 4.9175 | 4.9175 | 4.914 | 13907 |
| 1739206500 | 4.9205 | 0.01 | 0.20 | 4.9105 | 4.9205 | 4.9095 | 382819 |
| 1738947300 | 4.9105 | 0.02 | 0.35 | 4.881 | 4.9105 | 4.881 | 45563 |
| 1738860900 | 4.8935 | 0.03 | 0.60 | 4.8925 | 4.8935 | 4.8895 | 6710 |
| 1738774500 | 4.8644999 | -0.03 | -0.53 | 4.8695 | 4.8695 | 4.8644999 | 7484 |
| 1738688100 | 4.8905 | -0.02 | -0.36 | 4.91 | 4.91 | 4.8905 | 76352 |
| 1738601700 | 4.908 | 0.04 | 0.72 | 4.94 | 4.9525 | 4.908 | 341278 |
| 1738342500 | 4.873 | 0.01 | 0.28 | 4.876 | 4.886 | 4.873 | 94185 |
| 1738256100 | 4.8595 | -0 | -0.05 | 4.868 | 4.868 | 4.8575 | 271760 |
| 1738169700 | 4.862 | 0.01 | 0.28 | 4.8655 | 4.872 | 4.862 | 455107 |
| 1738083300 | 4.8484999 | 0.04 | 0.76 | 4.8505 | 4.8505 | 4.8484999 | 3826 |
| 1737996900 | 4.812 | -0.01 | -0.19 | 4.8244999 | 4.8244999 | 4.812 | 2050 |
| 1737737700 | 4.821 | -0.05 | -1.05 | 4.8244999 | 4.8244999 | 4.816 | 3650 |
| 1737651300 | 4.872 | 0.02 | 0.37 | 4.862 | 4.872 | 4.86 | 97885 |
| 1737564900 | 4.854 | -0.01 | -0.15 | 4.845 | 4.854 | 4.836 | 11969 |
| 1737478500 | 4.8615 | -0 | -0.09 | 4.893 | 4.893 | 4.8615 | 31983 |
| 1737392100 | 4.866 | -0.05 | -0.95 | 4.918 | 4.918 | 4.866 | 105967 |
| 1737132900 | 4.9125 | -0 | -0.09 | 4.9125 | 4.9125 | 4.9125 | 3500 |
| 1737046500 | 4.917 | 0.03 | 0.61 | 4.917 | 4.917 | 4.917 | 10176 |
| 1736960100 | 4.8869999 | -0.02 | -0.43 | 4.915 | 4.915 | 4.8845 | 232491 |
| 1736873700 | 4.908 | -0.04 | -0.82 | 4.9245 | 4.926 | 4.908 | 64746 |
| 1736787300 | 4.9485 | 0.02 | 0.49 | 4.9465 | 4.964 | 4.9465 | 28110 |
| 1736528100 | 4.9245 | 0.02 | 0.40 | 4.904 | 4.93 | 4.9025 | 14334 |
| 1736441700 | 4.905 | 0.01 | 0.11 | 4.899 | 4.9055 | 4.899 | 7211 |
| 1736355300 | 4.8995 | 0.03 | 0.57 | 4.9055 | 4.907 | 4.8995 | 10500 |
| 1736268900 | 4.8715 | 0.01 | 0.29 | 4.8435 | 4.872 | 4.841 | 42428 |
| 1736182500 | 4.8575 | -0.05 | -1.00 | 4.878 | 4.878 | 4.8545 | 11181 |
| 1735923300 | 4.9065 | -0.02 | -0.30 | 4.9055 | 4.9065 | 4.9029999 | 10008 |
| 1735836900 | 4.9215 | 0.09 | 1.94 | 4.876 | 4.9215 | 4.876 | 107180 |
| 1735577700 | 4.828 | -0.01 | -0.13 | 4.8535 | 4.8535 | 4.828 | 3350 |
| 1735318500 | 4.8345 | -0.01 | -0.15 | 4.858 | 4.858 | 4.8315 | 23142 |
| 1734972900 | 4.842 | -0 | -0.04 | 4.839 | 4.8525 | 4.832 | 28072 |
| 1734713700 | 4.844 | -0.01 | -0.12 | 4.85 | 4.85 | 4.842 | 174932 |
| 1734627300 | 4.85 | 0.05 | 0.97 | 4.8425 | 4.85 | 4.8395 | 162894 |
| 1734540900 | 4.8035 | 0 | 0.00 | 4.8065 | 4.8065 | 4.8005 | 107525 |
| 1734454500 | 4.8035 | 0.01 | 0.16 | 4.8035 | 4.8035 | 4.8035 | 2000 |
| 1734368100 | 4.796 | -0 | -0.04 | 4.7765 | 4.8015 | 4.7765 | 88509 |
| 1734108900 | 4.798 | 0.01 | 0.21 | 4.806 | 4.809 | 4.798 | 54262 |
| 1734022500 | 4.788 | 0 | 0.00 | 4.788 | 4.788 | 4.788 | 0 |
| 1733936100 | 4.788 | 0 | 0.02 | 4.777 | 4.788 | 4.777 | 2950 |
| 1733849700 | 4.787 | 0.03 | 0.64 | 4.773 | 4.789 | 4.773 | 13241 |
| 1733763300 | 4.7565 | 0 | 0.04 | 4.7625 | 4.7625 | 4.7495 | 7981 |
| 1733504100 | 4.7545 | 0 | 0.03 | 4.7539999 | 4.7545 | 4.7539999 | 4753 |
| 1733417700 | 4.753 | -0.02 | -0.44 | 4.7705 | 4.7705 | 4.753 | 5830 |
| 1733331300 | 4.774 | -0.01 | -0.15 | 4.782 | 4.7905 | 4.769 | 14847 |
| 1733244900 | 4.781 | 0 | 0.04 | 4.7685 | 4.7835 | 4.7685 | 13023 |
| 1733158500 | 4.779 | 0.02 | 0.40 | 4.796 | 4.796 | 4.7765 | 16739 |
| 1732899300 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732812900 | 4.76 | 0 | 0.03 | 4.769 | 4.769 | 4.76 | 24518 |
| 1732726500 | 4.7585 | -0.03 | -0.66 | 4.7905 | 4.7905 | 4.7554999 | 37534 |
| 1732640100 | 4.79 | 0.01 | 0.23 | 4.7845 | 4.79 | 4.773 | 201371 |
| 1732553700 | 4.779 | -0.04 | -0.73 | 4.798 | 4.798 | 4.779 | 40922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
