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 |
|---|---|---|---|---|---|---|---|
| 1719937800 | 6.802 | -0.07 | -0.98 | 6.8 | 6.816 | 6.664 | 841 |
| 1719851400 | 6.8695 | -0 | -0.06 | 6.87 | 7.0545 | 6.847 | 190 |
| 1719592200 | 6.8735 | -0 | -0.04 | 6.8735 | 6.8735 | 6.8735 | 0 |
| 1719505800 | 6.8765 | -0.02 | -0.27 | 6.867 | 6.8935 | 6.837 | 2350 |
| 1719419400 | 6.895 | -0.03 | -0.45 | 6.94 | 6.973 | 6.889 | 731 |
| 1719333000 | 6.926 | -0.1 | -1.46 | 6.956 | 6.962 | 6.903 | 1388 |
| 1719246600 | 7.0285 | 0.16 | 2.28 | 6.933 | 7.0365 | 6.9215 | 2453 |
| 1718987400 | 6.8715 | 0.04 | 0.53 | 6.8715 | 6.8715 | 6.8715 | 1255 |
| 1718901000 | 6.835 | -0.05 | -0.74 | 6.835 | 6.835 | 6.835 | 4977 |
| 1718814600 | 6.886 | -0.01 | -0.15 | 6.874 | 6.887 | 6.8565 | 171 |
| 1718728200 | 6.8965 | 0.03 | 0.50 | 6.889 | 6.9055 | 6.8845 | 1827 |
| 1718641800 | 6.862 | -0.05 | -0.74 | 6.874 | 6.902 | 6.859 | 153 |
| 1718382600 | 6.913 | -0.07 | -1.03 | 6.97 | 6.998 | 6.8755 | 848 |
| 1718296200 | 6.985 | -0.09 | -1.27 | 6.965 | 7.009 | 6.965 | 78 |
| 1718209800 | 7.075 | 0.21 | 2.99 | 7.073 | 7.0895 | 7.0705 | 2312 |
| 1718123400 | 6.8695 | -0.05 | -0.74 | 6.8695 | 6.8695 | 6.8695 | 0 |
| 1718037000 | 6.921 | -0.06 | -0.87 | 6.908 | 6.926 | 6.908 | 53 |
| 1717777800 | 6.982 | -0.06 | -0.88 | 6.982 | 6.982 | 6.982 | 0 |
| 1717691400 | 7.044 | 0 | 0.00 | 7.043 | 7.0615 | 7.0235 | 6550 |
| 1717605000 | 7.044 | 0.09 | 1.32 | 6.966 | 7.06 | 6.803 | 174 |
| 1717518600 | 6.952 | -0.02 | -0.27 | 6.952 | 6.952 | 6.952 | 0 |
| 1717432200 | 6.971 | 0.08 | 1.10 | 6.977 | 7.005 | 6.955 | 334 |
| 1717173000 | 6.895 | -0.01 | -0.18 | 6.875 | 7.0375 | 6.766 | 1398 |
| 1717086600 | 6.9075 | 0.07 | 1.00 | 6.86 | 6.9075 | 6.86 | 2 |
| 1717000200 | 6.839 | -0.11 | -1.53 | 6.839 | 6.839 | 6.839 | 130 |
| 1716913800 | 6.9455 | 0.01 | 0.09 | 6.868 | 7.0555 | 6.799 | 182 |
| 1716568200 | 6.939 | 0.01 | 0.12 | 6.881 | 7.001 | 6.765 | 1060 |
| 1716481800 | 6.9305 | -0.11 | -1.50 | 6.9305 | 6.9305 | 6.9305 | 5 |
| 1716395400 | 7.036 | 0.01 | 0.14 | 7.047 | 7.047 | 7.0255 | 313 |
| 1716309000 | 7.026 | -0.09 | -1.20 | 7.059 | 7.068 | 7.02 | 365 |
| 1716222600 | 7.1115 | 0.06 | 0.88 | 7.061 | 7.125 | 7.061 | 76 |
| 1715963400 | 7.0495 | -0.06 | -0.80 | 7.038 | 7.0545 | 7.0285 | 7531 |
| 1715877000 | 7.106 | -0.01 | -0.17 | 7.118 | 7.1455 | 6.899 | 19 |
| 1715790600 | 7.118 | 0.1 | 1.40 | 7.085 | 7.1445 | 6.9 | 2849 |
| 1715704200 | 7.02 | 0.05 | 0.70 | 6.948 | 7.094 | 6.8065 | 771 |
| 1715617800 | 6.9715 | 0.06 | 0.93 | 6.9715 | 6.9715 | 6.9715 | 0 |
| 1715358600 | 6.907 | 0.01 | 0.11 | 6.907 | 6.907 | 6.907 | 0 |
| 1715272200 | 6.8995 | 0.01 | 0.20 | 6.84 | 7.002 | 6.675 | 44 |
| 1715185800 | 6.8855 | -0.08 | -1.09 | 6.8855 | 6.8855 | 6.8855 | 0 |
| 1715099400 | 6.9615 | 0.06 | 0.81 | 6.9615 | 6.9615 | 6.9615 | 0 |
| 1714753800 | 6.9055 | 0.09 | 1.31 | 6.843 | 7.0395 | 6.8425 | 53 |
| 1714667400 | 6.816 | 0.13 | 1.87 | 6.79 | 6.8205 | 6.79 | 3399 |
| 1714581000 | 6.691 | -0.03 | -0.47 | 6.628 | 6.935 | 6.425 | 265 |
| 1714494600 | 6.7225 | -0.05 | -0.79 | 6.702 | 6.7385 | 6.702 | 2921 |
| 1714408200 | 6.776 | 0.14 | 2.05 | 6.776 | 6.776 | 6.776 | 0 |
| 1714149000 | 6.64 | 0.1 | 1.53 | 6.64 | 6.64 | 6.64 | 0 |
| 1714062600 | 6.54 | -0.13 | -1.89 | 6.54 | 6.54 | 6.54 | 0 |
| 1713976200 | 6.666 | -0.02 | -0.31 | 6.6849999 | 6.708 | 6.643 | 4750 |
| 1713889800 | 6.687 | 0.19 | 2.92 | 6.533 | 6.9025 | 6.4025 | 140 |
| 1713803400 | 6.4974999 | 0.02 | 0.30 | 6.497 | 6.8825 | 6.4875 | 138 |
| 1713544200 | 6.478 | -0.09 | -1.32 | 6.472 | 6.484 | 6.472 | 6 |
| 1713457800 | 6.5645 | -0.01 | -0.14 | 6.5645 | 6.5645 | 6.5645 | 0 |
| 1713371400 | 6.574 | -0.08 | -1.19 | 6.597 | 6.6105 | 6.574 | 1 |
| 1713285000 | 6.6529999 | -0.07 | -0.98 | 6.63 | 6.9285 | 6.5875 | 17820 |
| 1713198600 | 6.719 | -0.1 | -1.42 | 6.7 | 6.7195 | 6.696 | 1315 |
| 1712939400 | 6.8155 | -0.03 | -0.50 | 6.8155 | 6.8155 | 6.8155 | 0 |
| 1712853000 | 6.85 | -0.05 | -0.65 | 6.85 | 6.85 | 6.85 | 0 |
| 1712766600 | 6.895 | -0.1 | -1.46 | 7.049 | 7.0715 | 6.817 | 630 |
| 1712680200 | 6.9975 | 0.04 | 0.53 | 6.943 | 7.0415 | 6.943 | 546 |
| 1712593800 | 6.9605 | 0.05 | 0.69 | 6.9 | 6.994 | 6.898 | 1099 |
| 1712334600 | 6.913 | -0.09 | -1.34 | 6.934 | 6.9345 | 6.9065 | 2340 |
| 1712248200 | 7.007 | 0.03 | 0.46 | 6.957 | 7.1085 | 6.957 | 3 |
| 1712161800 | 6.975 | -0.01 | -0.07 | 6.918 | 7.085 | 6.916 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
