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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 6.207 | 0.06 | 1.03 | 6.205 | 6.229 | 6.191 | 437375 |
| 1737651300 | 6.144 | -0.01 | -0.15 | 6.124 | 6.149 | 6.118 | 26397 |
| 1737564900 | 6.1529999 | -0.03 | -0.40 | 6.143 | 6.1849999 | 6.123 | 46466 |
| 1737478500 | 6.178 | -0.13 | -2.01 | 6.304 | 6.306 | 6.1769999 | 153005 |
| 1737392100 | 6.305 | 0.06 | 0.96 | 6.264 | 6.33 | 6.24 | 28118 |
| 1737132900 | 6.245 | 0.15 | 2.51 | 6.1369999 | 6.263 | 6.117 | 47380 |
| 1737046500 | 6.092 | 0 | 0.05 | 6.127 | 6.141 | 6.092 | 37713 |
| 1736960100 | 6.089 | 0.04 | 0.71 | 6.071 | 6.097 | 6.057 | 18085 |
| 1736873700 | 6.046 | 0.08 | 1.36 | 6.094 | 6.106 | 6.041 | 134161 |
| 1736787300 | 5.965 | 0 | 0.03 | 5.962 | 5.976 | 5.949 | 198458 |
| 1736528100 | 5.963 | -0.1 | -1.68 | 5.988 | 6.064 | 5.938 | 593883 |
| 1736441700 | 6.065 | 0.02 | 0.35 | 6.0599999 | 6.08 | 6.054 | 4386 |
| 1736355300 | 6.0439999 | -0.03 | -0.44 | 6.042 | 6.0599999 | 6.017 | 23785 |
| 1736268900 | 6.071 | -0.07 | -1.17 | 6.0439999 | 6.085 | 6.04 | 117379 |
| 1736182500 | 6.143 | -0.1 | -1.55 | 6.188 | 6.2939999 | 6.132 | 45841 |
| 1735923300 | 6.24 | -0 | -0.02 | 6.221 | 6.241 | 6.218 | 55997 |
| 1735836900 | 6.241 | -0.06 | -0.91 | 6.164 | 6.255 | 6.159 | 33946 |
| 1735577700 | 6.298 | -0.03 | -0.43 | 6.283 | 6.304 | 6.282 | 18633 |
| 1735318500 | 6.325 | 0.05 | 0.76 | 6.329 | 6.329 | 6.29 | 13057 |
| 1734972900 | 6.277 | -0.02 | -0.32 | 6.2939999 | 6.3 | 6.259 | 401717 |
| 1734713700 | 6.297 | 0.04 | 0.57 | 6.295 | 6.298 | 6.232 | 513959 |
| 1734627300 | 6.261 | 0.03 | 0.55 | 6.263 | 6.272 | 6.249 | 78448 |
| 1734540900 | 6.227 | 0.02 | 0.34 | 6.238 | 6.238 | 6.195 | 14858 |
| 1734454500 | 6.206 | 0.04 | 0.68 | 6.168 | 6.206 | 6.166 | 13048 |
| 1734368100 | 6.164 | -0.06 | -1.03 | 6.1929999 | 6.2009999 | 6.155 | 201001 |
| 1734108900 | 6.228 | -0.11 | -1.74 | 6.276 | 6.282 | 6.219 | 62579 |
| 1734022500 | 6.338 | 0.02 | 0.25 | 6.4 | 6.422 | 6.279 | 46236 |
| 1733936100 | 6.322 | -0.04 | -0.66 | 6.311 | 6.328 | 6.277 | 52507 |
| 1733849700 | 6.364 | -0.28 | -4.26 | 6.322 | 6.3789999 | 6.292 | 39972 |
| 1733763300 | 6.647 | 0.48 | 7.85 | 6.38 | 6.662 | 6.38 | 121232 |
| 1733504100 | 6.163 | 0.07 | 1.20 | 6.182 | 6.188 | 6.162 | 60471 |
| 1733417700 | 6.09 | 0.02 | 0.33 | 6.087 | 6.104 | 6.07 | 37792 |
| 1733331300 | 6.07 | -0.08 | -1.25 | 6.147 | 6.158 | 6.0599999 | 33101 |
| 1733244900 | 6.147 | 0.04 | 0.65 | 6.166 | 6.166 | 6.122 | 32903 |
| 1733158500 | 6.107 | 0.05 | 0.81 | 6.101 | 6.12 | 6.093 | 24274 |
| 1732899300 | 6.058 | 0.05 | 0.83 | 6.031 | 6.059 | 6.021 | 35494 |
| 1732812900 | 6.008 | -0.07 | -1.22 | 5.992 | 6.0199999 | 5.989 | 28985 |
| 1732726500 | 6.082 | 0.1 | 1.71 | 6.131 | 6.131 | 6.082 | 28627 |
| 1732640100 | 5.98 | -0.01 | -0.22 | 5.979 | 6.008 | 5.975 | 17566 |
| 1732553700 | 5.993 | -0.06 | -0.94 | 6 | 6.009 | 5.973 | 34850 |
| 1732294500 | 6.05 | -0.09 | -1.47 | 6.0199999 | 6.082 | 6.0039999 | 91385 |
| 1732208100 | 6.14 | -0.02 | -0.37 | 6.1609999 | 6.163 | 6.128 | 73483 |
| 1732121700 | 6.163 | 0.03 | 0.54 | 6.195 | 6.198 | 6.163 | 25634 |
| 1732035300 | 6.13 | -0.02 | -0.37 | 6.142 | 6.158 | 6.115 | 21216 |
| 1731948900 | 6.1529999 | 0.05 | 0.90 | 6.141 | 6.156 | 6.123 | 36708 |
| 1731689700 | 6.098 | 0 | 0.03 | 6.093 | 6.135 | 6.077 | 33409 |
| 1731603300 | 6.096 | -0.06 | -0.93 | 6.113 | 6.151 | 6.078 | 438345 |
| 1731516900 | 6.1529999 | 0 | 0.07 | 6.229 | 6.237 | 6.152 | 160120 |
| 1731430500 | 6.149 | -0.16 | -2.60 | 6.1929999 | 6.214 | 6.134 | 90502 |
| 1731344100 | 6.313 | 0.04 | 0.59 | 6.355 | 6.363 | 6.304 | 381333 |
| 1731084900 | 6.276 | -0.28 | -4.21 | 6.404 | 6.404 | 6.242 | 136566 |
| 1730998500 | 6.5519999 | 0.25 | 4.00 | 6.511 | 6.5519999 | 6.483 | 121805 |
| 1730912100 | 6.3 | -0.05 | -0.74 | 6.309 | 6.32 | 6.238 | 29720 |
| 1730825700 | 6.347 | 0.09 | 1.42 | 6.389 | 6.405 | 6.329 | 23201 |
| 1730739300 | 6.258 | 0.04 | 0.64 | 6.231 | 6.284 | 6.223 | 20296 |
| 1730480100 | 6.218 | 0.08 | 1.32 | 6.204 | 6.221 | 6.1849999 | 7827 |
| 1730393700 | 6.1369999 | -0.06 | -0.90 | 6.132 | 6.15 | 6.099 | 28128 |
| 1730307300 | 6.1929999 | -0.15 | -2.36 | 6.204 | 6.204 | 6.166 | 49749 |
| 1730220900 | 6.343 | -0.01 | -0.08 | 6.345 | 6.431 | 6.325 | 159602 |
| 1730134500 | 6.348 | 0.07 | 1.16 | 6.3 | 6.365 | 6.267 | 79122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
