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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 5.86 | 0 | 0.00 | 5.84 | 5.86 | 5.84 | 10039 |
| 1726782000 | 5.86 | 0.03 | 0.51 | 5.85 | 5.86 | 5.79 | 8600 |
| 1726695600 | 5.83 | -0.12 | -2.02 | 5.94 | 5.94 | 5.79 | 34363 |
| 1726609200 | 5.95 | 0.09 | 1.54 | 5.88 | 5.98 | 5.88 | 24913 |
| 1726522800 | 5.86 | 0.07 | 1.21 | 5.79 | 5.89 | 5.7699999 | 26564 |
| 1726263600 | 5.79 | 0.09 | 1.58 | 5.73 | 5.8 | 5.65 | 53824 |
| 1726177200 | 5.7 | 0.08 | 1.42 | 5.65 | 5.7 | 5.6 | 33828 |
| 1726090800 | 5.62 | 0.03 | 0.54 | 5.61 | 5.63 | 5.59 | 20100 |
| 1726004400 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1725918000 | 5.59 | 0.05 | 0.90 | 5.55 | 5.59 | 5.53 | 14194 |
| 1725658800 | 5.54 | 0 | 0.00 | 5.6 | 5.6 | 5.51 | 12655 |
| 1725572400 | 5.54 | 0.01 | 0.18 | 5.5 | 5.6 | 5.5 | 33600 |
| 1725486000 | 5.53 | 0.12 | 2.22 | 5.53 | 5.53 | 5.42 | 6209 |
| 1725399600 | 5.41 | 0.02 | 0.37 | 5.42 | 5.42 | 5.36 | 12935 |
| 1725054000 | 5.39 | -0.13 | -2.36 | 5.57 | 5.6 | 5.35 | 33402 |
| 1724967600 | 5.5199999 | -0.1 | -1.78 | 5.6 | 5.6 | 5.5199999 | 4500 |
| 1724881200 | 5.62 | 0.16 | 2.93 | 5.54 | 5.62 | 5.53 | 8901 |
| 1724794800 | 5.46 | -0.07 | -1.27 | 5.62 | 5.62 | 5.41 | 9759 |
| 1724708400 | 5.53 | -0.03 | -0.54 | 5.6 | 5.63 | 5.53 | 7626 |
| 1724449200 | 5.5599999 | 0.06 | 1.09 | 5.5 | 5.59 | 5.5 | 11328 |
| 1724362800 | 5.5 | -0.01 | -0.18 | 5.5 | 5.5199999 | 5.49 | 1800 |
| 1724276400 | 5.51 | 0.09 | 1.66 | 5.45 | 5.51 | 5.43 | 5223 |
| 1724190000 | 5.42 | -0.09 | -1.63 | 5.42 | 5.5 | 5.39 | 8654 |
| 1724103600 | 5.51 | 0.12 | 2.23 | 5.41 | 5.61 | 5.41 | 24637 |
| 1723844400 | 5.39 | -0.01 | -0.19 | 5.39 | 5.42 | 5.35 | 11900 |
| 1723758000 | 5.4 | 0 | 0.00 | 5.43 | 5.45 | 5.39 | 10260 |
| 1723671600 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.38 | 10537 |
| 1723585200 | 5.43 | 0.07 | 1.31 | 5.33 | 5.43 | 5.33 | 8013 |
| 1723498800 | 5.36 | 0.01 | 0.19 | 5.35 | 5.4 | 5.35 | 3400 |
| 1723239600 | 5.35 | 0.22 | 4.29 | 5.4 | 5.4 | 5.29 | 47549 |
| 1723153200 | 5.13 | -0.3 | -5.52 | 5.4 | 5.4 | 5.13 | 89936 |
| 1723066800 | 5.43 | 0.07 | 1.31 | 5.37 | 5.48 | 5.37 | 4290 |
| 1722980400 | 5.36 | -0.05 | -0.92 | 5.36 | 5.41 | 5.35 | 27875 |
| 1722634800 | 5.41 | -0.08 | -1.46 | 5.47 | 5.49 | 5.38 | 16138 |
| 1722548400 | 5.49 | -0.03 | -0.54 | 5.48 | 5.5 | 5.48 | 8577 |
| 1722462000 | 5.5199999 | -0.03 | -0.54 | 5.5199999 | 5.53 | 5.5199999 | 2705 |
| 1722375600 | 5.55 | 0.06 | 1.09 | 5.49 | 5.55 | 5.46 | 20962 |
| 1722289200 | 5.49 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.47 | 19050 |
| 1722030000 | 5.51 | 0.12 | 2.23 | 5.37 | 5.53 | 5.37 | 13689 |
| 1721943600 | 5.39 | 0.04 | 0.75 | 5.35 | 5.5 | 5.34 | 59210 |
| 1721857200 | 5.35 | -0.03 | -0.56 | 5.38 | 5.38 | 5.35 | 15470 |
| 1721770800 | 5.38 | 0 | 0.00 | 5.36 | 5.39 | 5.36 | 10983 |
| 1721684400 | 5.38 | 0.02 | 0.37 | 5.37 | 5.39 | 5.35 | 4793 |
| 1721425200 | 5.36 | 0 | 0.00 | 5.39 | 5.39 | 5.36 | 600 |
| 1721338800 | 5.36 | -0.06 | -1.11 | 5.44 | 5.44 | 5.36 | 5026 |
| 1721252400 | 5.42 | 0.12 | 2.26 | 5.29 | 5.44 | 5.29 | 44310 |
| 1721166000 | 5.3 | 0.12 | 2.32 | 5.17 | 5.3 | 5.17 | 91715 |
| 1721079600 | 5.18 | 0.01 | 0.19 | 5.18 | 5.19 | 5.15 | 10810 |
| 1720820400 | 5.17 | 0.06 | 1.17 | 5.14 | 5.17 | 5.14 | 13257 |
| 1720734000 | 5.11 | 0.03 | 0.59 | 5.08 | 5.12 | 5.07 | 49601 |
| 1720647600 | 5.08 | 0.02 | 0.40 | 5.1 | 5.1 | 5.01 | 96680 |
| 1720561200 | 5.0599999 | 0 | 0.00 | 5.07 | 5.07 | 5.0599999 | 1600 |
| 1720474800 | 5.0599999 | 0.01 | 0.20 | 5.12 | 5.12 | 5.0599999 | 4020 |
| 1720215600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.11 | 5.05 | 23475 |
| 1720129200 | 5.1 | -0.02 | -0.39 | 5.15 | 5.15 | 5.1 | 7202 |
| 1720042800 | 5.12 | 0.02 | 0.39 | 5.1 | 5.18 | 5.07 | 8666 |
| 1719956400 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 26220 |
| 1719610800 | 5.09 | 0.1 | 2.00 | 5.04 | 5.09 | 4.92 | 25791 |
| 1719524400 | 4.99 | 0.09 | 1.84 | 4.92 | 4.99 | 4.9 | 98726 |
| 1719438000 | 4.9 | -0.02 | -0.41 | 4.91 | 4.91 | 4.9 | 22900 |
| 1719351600 | 4.92 | -0.03 | -0.61 | 5 | 5 | 4.92 | 15820 |
| 1719265200 | 4.95 | -0.03 | -0.60 | 4.91 | 5.03 | 4.91 | 16874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
