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 |
|---|---|---|---|---|---|---|---|
| 1721628900 | 5.05 | 0.07 | 1.41 | 5.04 | 5.08 | 5.04 | 392015 |
| 1721369700 | 4.98 | 0.09 | 1.84 | 4.99 | 4.995 | 4.98 | 298991 |
| 1721283300 | 4.89 | 0.1 | 2.09 | 4.89 | 4.9 | 4.88 | 289529 |
| 1721196900 | 4.79 | -0.02 | -0.42 | 4.7699999 | 4.79 | 4.7699999 | 337324 |
| 1721110500 | 4.8099999 | -0.03 | -0.62 | 4.8 | 4.82 | 4.8 | 218184 |
| 1721024100 | 4.84 | -0.07 | -1.43 | 4.84 | 4.85 | 4.84 | 970517 |
| 1720764900 | 4.91 | 0.09 | 1.87 | 4.92 | 4.96 | 4.9 | 2413775 |
| 1720678500 | 4.82 | -0.13 | -2.63 | 4.83 | 4.84 | 4.82 | 378587 |
| 1720592100 | 4.95 | 0.02 | 0.41 | 4.94 | 4.95 | 4.93 | 102596 |
| 1720505700 | 4.93 | -0.07 | -1.40 | 4.94 | 4.95 | 4.93 | 152477 |
| 1720419300 | 5 | -0.03 | -0.60 | 5 | 5 | 4.98 | 46072 |
| 1720160100 | 5.03 | -0.01 | -0.20 | 5.04 | 5.05 | 5.0199999 | 57977 |
| 1720073700 | 5.04 | -0.06 | -1.18 | 5.04 | 5.05 | 5.03 | 331591 |
| 1719987300 | 5.1 | -0.09 | -1.73 | 5.11 | 5.11 | 5.09 | 592609 |
| 1719900900 | 5.19 | 0.04 | 0.78 | 5.19 | 5.2 | 5.18 | 474286 |
| 1719814500 | 5.15 | 0.04 | 0.78 | 5.17 | 5.18 | 5.15 | 758269 |
| 1719555300 | 5.11 | -0.06 | -1.16 | 5.11 | 5.12 | 5.1 | 247469 |
| 1719468900 | 5.17 | 0.02 | 0.39 | 5.18 | 5.21 | 5.17 | 209813 |
| 1719382500 | 5.15 | -0.05 | -0.96 | 5.17 | 5.17 | 5.15 | 113121 |
| 1719296100 | 5.2 | 0.03 | 0.58 | 5.21 | 5.21 | 5.18 | 121047 |
| 1719209700 | 5.17 | 0.04 | 0.78 | 5.15 | 5.19 | 5.15 | 331944 |
| 1718950500 | 5.13 | 0.06 | 1.18 | 5.13 | 5.15 | 5.13 | 340014 |
| 1718864100 | 5.07 | -0.03 | -0.59 | 5.1 | 5.1 | 5.0599999 | 407266 |
| 1718777700 | 5.1 | -0.03 | -0.58 | 5.1 | 5.11 | 5.09 | 1140569 |
| 1718691300 | 5.13 | -0.1 | -1.91 | 5.12 | 5.14 | 5.12 | 210144 |
| 1718604900 | 5.23 | 0.01 | 0.19 | 5.24 | 5.24 | 5.22 | 255856 |
| 1718345700 | 5.22 | -0.01 | -0.19 | 5.23 | 5.23 | 5.215 | 329123 |
| 1718259300 | 5.23 | -0.11 | -2.06 | 5.24 | 5.24 | 5.21 | 1132422 |
| 1718172900 | 5.34 | -0.05 | -0.93 | 5.36 | 5.36 | 5.34 | 364125 |
| 1718086500 | 5.39 | 0 | 0.09 | 5.39 | 5.41 | 5.39 | 532493 |
| 1717740900 | 5.385 | -0.01 | -0.09 | 5.4 | 5.4 | 5.38 | 136794 |
| 1717654500 | 5.39 | -0.13 | -2.36 | 5.38 | 5.4 | 5.375 | 288050 |
| 1717568100 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.53 | 5.51 | 327102 |
| 1717481700 | 5.55 | 0.02 | 0.36 | 5.5599999 | 5.5599999 | 5.54 | 213086 |
| 1717395300 | 5.53 | -0.15 | -2.64 | 5.55 | 5.55 | 5.5199999 | 333949 |
| 1717136100 | 5.68 | 0.02 | 0.35 | 5.68 | 5.7 | 5.67 | 451961 |
| 1717049700 | 5.66 | 0.11 | 1.98 | 5.63 | 5.67 | 5.63 | 802932 |
| 1716963300 | 5.55 | 0.07 | 1.28 | 5.49 | 5.55 | 5.49 | 133394 |
| 1716876900 | 5.48 | -0.02 | -0.36 | 5.49 | 5.49 | 5.48 | 57082 |
| 1716790500 | 5.5 | -0.06 | -1.08 | 5.51 | 5.51 | 5.5 | 169597 |
| 1716531300 | 5.5599999 | 0.15 | 2.77 | 5.58 | 5.58 | 5.555 | 176531 |
| 1716444900 | 5.41 | -0.02 | -0.37 | 5.44 | 5.455 | 5.4 | 710514 |
| 1716358500 | 5.43 | -0.04 | -0.73 | 5.43 | 5.44 | 5.43 | 146394 |
| 1716272100 | 5.47 | 0.01 | 0.18 | 5.46 | 5.48 | 5.46 | 293739 |
| 1716185700 | 5.46 | -0.03 | -0.55 | 5.46 | 5.47 | 5.46 | 261861 |
| 1715926500 | 5.49 | 0.04 | 0.73 | 5.49 | 5.51 | 5.48 | 394723 |
| 1715840100 | 5.45 | -0.19 | -3.28 | 5.46 | 5.46 | 5.44 | 871148 |
| 1715753700 | 5.635 | -0.08 | -1.31 | 5.63 | 5.64 | 5.62 | 158050 |
| 1715667300 | 5.71 | 0.02 | 0.35 | 5.71 | 5.72 | 5.7 | 343665 |
| 1715580900 | 5.69 | -0.02 | -0.35 | 5.72 | 5.72 | 5.69 | 269114 |
| 1715321700 | 5.71 | -0.11 | -1.89 | 5.72 | 5.73 | 5.705 | 280036 |
| 1715235300 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 111120 |
| 1715148900 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8099999 | 5.79 | 237535 |
| 1715062500 | 5.82 | -0.14 | -2.35 | 5.82 | 5.83 | 5.8099999 | 636515 |
| 1714976100 | 5.96 | -0.15 | -2.38 | 5.95 | 5.96 | 5.94 | 740657 |
| 1714716900 | 6.105 | -0.1 | -1.53 | 6.1 | 6.11 | 6.08 | 240869 |
| 1714630500 | 6.2 | -0.03 | -0.48 | 6.22 | 6.22 | 6.19 | 1236160 |
| 1714544100 | 6.23 | 0.22 | 3.66 | 6.25 | 6.25 | 6.22 | 154886 |
| 1714457700 | 6.01 | 0.02 | 0.33 | 6 | 6.01 | 5.99 | 183410 |
| 1714371300 | 5.99 | -0.05 | -0.83 | 6 | 6.01 | 5.99 | 135062 |
| 1714112100 | 6.04 | 0 | 0.00 | 6.0599999 | 6.07 | 6.04 | 397054 |
| 1713939300 | 6.04 | -0.24 | -3.75 | 6.08 | 6.08 | 6.035 | 105173 |
| 1713852900 | 6.275 | -0.07 | -1.03 | 6.26 | 6.29 | 6.26 | 300846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
