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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 6.324 | 0.06 | 0.93 | 6.277 | 6.372 | 6.277 | 790 |
| 1718814600 | 6.266 | -0.02 | -0.36 | 6.2619999 | 6.276 | 6.2619999 | 708 |
| 1718728200 | 6.2885 | 0.06 | 0.96 | 6.2885 | 6.2885 | 6.2885 | 0 |
| 1718641800 | 6.229 | 0 | 0.02 | 6.229 | 6.229 | 6.229 | 0 |
| 1718382600 | 6.2275 | -0.03 | -0.55 | 6.2275 | 6.2275 | 6.2275 | 0 |
| 1718296200 | 6.2619999 | -0.07 | -1.17 | 6.2619999 | 6.2619999 | 6.2619999 | 0 |
| 1718209800 | 6.336 | 0.08 | 1.20 | 6.283 | 6.398 | 6.277 | 269 |
| 1718123400 | 6.261 | -0.05 | -0.81 | 6.261 | 6.261 | 6.261 | 9369 |
| 1718037000 | 6.312 | -0.06 | -0.92 | 6.304 | 6.3135 | 6.304 | 1509 |
| 1717777800 | 6.3705 | -0.03 | -0.45 | 6.396 | 6.424 | 6.3075 | 3 |
| 1717691400 | 6.399 | 0.03 | 0.46 | 6.405 | 6.501 | 6.385 | 845 |
| 1717605000 | 6.3695 | 0.06 | 0.97 | 6.358 | 6.384 | 6.357 | 9423 |
| 1717518600 | 6.3085 | -0.01 | -0.14 | 6.3 | 6.3315 | 6.2875 | 17463 |
| 1717432200 | 6.3175 | 0.01 | 0.21 | 6.3175 | 6.3175 | 6.3175 | 78 |
| 1717173000 | 6.3045 | 0.03 | 0.52 | 6.3045 | 6.3045 | 6.3045 | 2 |
| 1717086600 | 6.272 | 0.03 | 0.45 | 6.272 | 6.272 | 6.272 | 0 |
| 1717000200 | 6.244 | -0.06 | -0.88 | 6.244 | 6.244 | 6.244 | 0 |
| 1716913800 | 6.2995 | -0.02 | -0.28 | 6.2995 | 6.2995 | 6.2995 | 0 |
| 1716568200 | 6.317 | -0.02 | -0.32 | 6.317 | 6.317 | 6.317 | 1 |
| 1716481800 | 6.337 | -0.01 | -0.21 | 6.337 | 6.337 | 6.337 | 0 |
| 1716395400 | 6.3505 | -0.02 | -0.27 | 6.343 | 6.3535 | 6.328 | 1 |
| 1716309000 | 6.3675 | -0.02 | -0.31 | 6.359 | 6.3695 | 6.3465 | 1310 |
| 1716222600 | 6.3875 | 0.01 | 0.13 | 6.4 | 6.4 | 6.384 | 799 |
| 1715963400 | 6.3789999 | -0.02 | -0.28 | 6.3789999 | 6.3789999 | 6.3789999 | 27 |
| 1715877000 | 6.397 | -0.01 | -0.14 | 6.397 | 6.397 | 6.397 | 2 |
| 1715790600 | 6.406 | 0.02 | 0.38 | 6.393 | 6.4105 | 6.371 | 3 |
| 1715704200 | 6.382 | 0.02 | 0.35 | 6.382 | 6.382 | 6.382 | 4 |
| 1715617800 | 6.3595 | -0 | -0.06 | 6.363 | 6.368 | 6.3585 | 1997 |
| 1715358600 | 6.3635 | 0.03 | 0.47 | 6.3635 | 6.3635 | 6.3635 | 9200 |
| 1715272200 | 6.3335 | 0.04 | 0.56 | 6.3335 | 6.3335 | 6.3335 | 0 |
| 1715185800 | 6.298 | 0.04 | 0.58 | 6.304 | 6.3175 | 6.291 | 2729 |
| 1715099400 | 6.2615 | 0.1 | 1.61 | 6.222 | 6.2625 | 6.222 | 295 |
| 1714753800 | 6.162 | 0.05 | 0.84 | 6.138 | 6.188 | 6.127 | 1927 |
| 1714667400 | 6.1105 | 0.05 | 0.88 | 6.07 | 6.1205 | 6.07 | 2263 |
| 1714581000 | 6.057 | -0.03 | -0.57 | 6.077 | 6.08 | 6.0555 | 54 |
| 1714494600 | 6.0915 | -0.03 | -0.51 | 6.084 | 6.094 | 6.0785 | 14946 |
| 1714408200 | 6.1224999 | 0.01 | 0.11 | 6.1224999 | 6.1224999 | 6.1224999 | 18 |
| 1714149000 | 6.116 | 0.04 | 0.58 | 6.116 | 6.116 | 6.116 | 1590 |
| 1714062600 | 6.0805 | -0.06 | -0.91 | 6.098 | 6.107 | 6.045 | 1117 |
| 1713976200 | 6.1365 | -0.06 | -0.91 | 6.173 | 6.1875 | 6.1325 | 575 |
| 1713889800 | 6.1929999 | 0.04 | 0.58 | 6.199 | 6.21 | 6.1725 | 2 |
| 1713803400 | 6.1575 | 0.09 | 1.53 | 6.154 | 6.1715 | 6.1535 | 123 |
| 1713544200 | 6.0645 | 0.03 | 0.56 | 5.992 | 6.0655 | 5.992 | 1846 |
| 1713457800 | 6.0305 | 0.04 | 0.67 | 6.025 | 6.034 | 6 | 17 |
| 1713371400 | 5.9905 | 0.01 | 0.15 | 6.008 | 6.025 | 5.9785 | 888 |
| 1713285000 | 5.9814999 | -0.08 | -1.29 | 5.978 | 6.0175 | 5.963 | 4831 |
| 1713198600 | 6.0595 | -0.01 | -0.19 | 6.0595 | 6.0595 | 6.0595 | 0 |
| 1712939400 | 6.071 | 0.01 | 0.11 | 6.071 | 6.071 | 6.071 | 7 |
| 1712853000 | 6.0645 | -0.01 | -0.17 | 6.062 | 6.0915 | 6.0375 | 862 |
| 1712766600 | 6.075 | -0.01 | -0.23 | 6.075 | 6.075 | 6.075 | 0 |
| 1712680200 | 6.089 | -0.03 | -0.41 | 6.095 | 6.105 | 6.067 | 1482 |
| 1712593800 | 6.114 | 0.01 | 0.16 | 6.114 | 6.114 | 6.114 | 0 |
| 1712334600 | 6.1045 | -0.03 | -0.56 | 6.095 | 6.106 | 6.079 | 2728 |
| 1712248200 | 6.139 | -0.01 | -0.16 | 6.152 | 6.1609999 | 6.139 | 761 |
| 1712161800 | 6.149 | 0.01 | 0.20 | 6.149 | 6.149 | 6.149 | 8 |
| 1712075400 | 6.1369999 | -0.05 | -0.83 | 6.164 | 6.173 | 6.1315 | 106858 |
| 1711647000 | 6.1885 | -0 | -0.02 | 6.182 | 6.1895 | 6.182 | 1279 |
| 1711560600 | 6.1895 | 0.01 | 0.11 | 6.186 | 6.197 | 6.1769999 | 1589 |
| 1711474200 | 6.1825 | 0.03 | 0.44 | 6.166 | 6.1835 | 6.166 | 522 |
| 1711387800 | 6.1555 | -0.01 | -0.13 | 6.147 | 6.162 | 6.127 | 997 |
| 1711128600 | 6.1635 | 0.02 | 0.37 | 6.1635 | 6.1635 | 6.1635 | 12 |
| 1711042200 | 6.1405 | 0.08 | 1.28 | 6.095 | 6.1475 | 6.086 | 476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
