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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 5.37 | 0.01 | 0.19 | 5.37 | 5.39 | 5.35 | 5393 |
| 1721425200 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 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 |
| 1719006000 | 4.98 | -0.06 | -1.19 | 5.0199999 | 5.04 | 4.83 | 149099 |
| 1718919600 | 5.04 | 0.07 | 1.41 | 4.95 | 5.0599999 | 4.95 | 22601 |
| 1718833200 | 4.97 | 0.14 | 2.90 | 4.85 | 4.99 | 4.85 | 27316 |
| 1718746800 | 4.83 | -0.13 | -2.62 | 5.03 | 5.03 | 4.76 | 63329 |
| 1718660400 | 4.96 | -0.07 | -1.39 | 5.0599999 | 5.07 | 4.96 | 16820 |
| 1718401200 | 5.03 | 0.01 | 0.20 | 5.05 | 5.05 | 5.0199999 | 11132 |
| 1718314800 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.07 | 4.99 | 34988 |
| 1718228400 | 5 | -0.01 | -0.20 | 5 | 5.01 | 4.96 | 38964 |
| 1718142000 | 5.01 | -0.06 | -1.18 | 5.05 | 5.07 | 5 | 11497 |
| 1718055600 | 5.07 | 0 | 0.00 | 5.15 | 5.15 | 5.0599999 | 3157 |
| 1717796400 | 5.07 | 0.02 | 0.40 | 5.05 | 5.08 | 5.05 | 1360 |
| 1717710000 | 5.05 | -0.01 | -0.20 | 5.01 | 5.09 | 5.01 | 7300 |
| 1717623600 | 5.0599999 | 0.06 | 1.20 | 5 | 5.07 | 5 | 7313 |
| 1717537200 | 5 | 0.03 | 0.60 | 4.97 | 5 | 4.97 | 9380 |
| 1717450800 | 4.97 | -0.06 | -1.19 | 5.11 | 5.11 | 4.95 | 16245 |
| 1717191600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 3135 |
| 1717105200 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.05 | 5.0199999 | 13100 |
| 1717018800 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.05 | 4.98 | 30108 |
| 1716932400 | 5.03 | -0.02 | -0.40 | 5.03 | 5.04 | 5 | 13548 |
| 1716846000 | 5.05 | 0.04 | 0.80 | 5.1 | 5.1 | 5.01 | 6120 |
| 1716586800 | 5.01 | -0.09 | -1.76 | 5.15 | 5.15 | 5 | 20683 |
| 1716500400 | 5.1 | -0.05 | -0.97 | 5.12 | 5.13 | 5.1 | 11900 |
| 1716414000 | 5.15 | -0.13 | -2.46 | 5.2 | 5.29 | 5.15 | 11247 |
| 1716327600 | 5.28 | 0.19 | 3.73 | 5.14 | 5.28 | 4.98 | 37468 |
| 1715982000 | 5.09 | -0.03 | -0.59 | 5.16 | 5.16 | 5.09 | 15124 |
| 1715895600 | 5.12 | 0.06 | 1.19 | 5.0599999 | 5.14 | 5.0599999 | 20062 |
| 1715809200 | 5.0599999 | 0.04 | 0.80 | 5 | 5.0599999 | 5 | 19745 |
| 1715722800 | 5.0199999 | 0.03 | 0.60 | 5.04 | 5.05 | 5.01 | 3410 |
| 1715636400 | 4.99 | -0.08 | -1.58 | 5.05 | 5.05 | 4.99 | 19519 |
| 1715377200 | 5.07 | 0.11 | 2.22 | 5.04 | 5.07 | 5.04 | 1320 |
| 1715290800 | 4.96 | -0.07 | -1.39 | 5.03 | 5.04 | 4.96 | 13108 |
| 1715204400 | 5.03 | 0.04 | 0.80 | 4.99 | 5.03 | 4.99 | 29132 |
| 1715118000 | 4.99 | 0.03 | 0.60 | 4.98 | 5.07 | 4.98 | 26120 |
| 1715031600 | 4.96 | 0.01 | 0.20 | 4.93 | 4.96 | 4.9 | 19238 |
| 1714772400 | 4.95 | -0.04 | -0.80 | 4.99 | 4.99 | 4.95 | 8902 |
| 1714686000 | 4.99 | 0.04 | 0.81 | 4.96 | 4.99 | 4.95 | 4185 |
| 1714599600 | 4.95 | -0.05 | -1.00 | 4.98 | 4.99 | 4.95 | 7305 |
| 1714513200 | 5 | -0.02 | -0.40 | 5 | 5 | 4.98 | 8000 |
| 1714426800 | 5.0199999 | 0.04 | 0.80 | 5.0199999 | 5.0199999 | 4.96 | 3400 |
| 1714167600 | 4.98 | -0.02 | -0.40 | 5 | 5.07 | 4.98 | 20315 |
| 1714081200 | 5 | 0 | 0.00 | 4.99 | 5 | 4.9 | 12500 |
| 1713994800 | 5 | 0 | 0.00 | 4.97 | 5 | 4.96 | 7517 |
| 1713908400 | 5 | 0.05 | 1.01 | 4.98 | 5 | 4.96 | 12053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
