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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 4.968 | -0.05 | -0.96 | 4.9845 | 4.9905 | 4.968 | 35867 |
| 1721318100 | 5.016 | -0.03 | -0.59 | 5.061 | 5.062 | 5.016 | 270649 |
| 1721231700 | 5.046 | -0.08 | -1.52 | 5.089 | 5.089 | 5.043 | 63971 |
| 1721145300 | 5.124 | 0 | 0.10 | 5.112 | 5.124 | 5.1 | 136496 |
| 1721058900 | 5.119 | -0.04 | -0.68 | 5.13 | 5.13 | 5.105 | 42478 |
| 1720799700 | 5.154 | 0.01 | 0.21 | 5.143 | 5.166 | 5.138 | 97433 |
| 1720713300 | 5.143 | 0.03 | 0.51 | 5.157 | 5.164 | 5.143 | 289470 |
| 1720626900 | 5.117 | 0.01 | 0.29 | 5.104 | 5.126 | 5.104 | 66077 |
| 1720540500 | 5.102 | 0.01 | 0.28 | 5.099 | 5.111 | 5.094 | 45681 |
| 1720454100 | 5.088 | 0.02 | 0.41 | 5.087 | 5.096 | 5.081 | 66023 |
| 1720194900 | 5.067 | -0.01 | -0.22 | 5.089 | 5.09 | 5.059 | 142287 |
| 1720108500 | 5.078 | 0.02 | 0.36 | 5.086 | 5.098 | 5.078 | 78730 |
| 1720022100 | 5.0599999 | 0.05 | 1.10 | 5.031 | 5.064 | 5.03 | 50752 |
| 1719935700 | 5.005 | -0.02 | -0.34 | 4.999 | 5.005 | 4.989 | 68804 |
| 1719849300 | 5.022 | -0 | -0.08 | 5.014 | 5.029 | 5.006 | 137800 |
| 1719590100 | 5.026 | 0.02 | 0.40 | 5.037 | 5.049 | 5.026 | 39568 |
| 1719503700 | 5.006 | -0 | -0.04 | 5.006 | 5.023 | 5.003 | 28550 |
| 1719417300 | 5.008 | 0.01 | 0.12 | 5.037 | 5.043 | 5.002 | 266247 |
| 1719330900 | 5.002 | -0.04 | -0.73 | 5.013 | 5.019 | 5.002 | 49215 |
| 1719244500 | 5.039 | 0 | 0.02 | 5.015 | 5.0439999 | 5.0039999 | 37657 |
| 1718985300 | 5.038 | -0.01 | -0.20 | 5.046 | 5.053 | 5.0359999 | 150600 |
| 1718898900 | 5.048 | -0.01 | -0.28 | 5.07 | 5.08 | 5.043 | 227362 |
| 1718812500 | 5.062 | 0.03 | 0.68 | 5.075 | 5.082 | 5.059 | 88717 |
| 1718726100 | 5.0279999 | 0.06 | 1.12 | 5 | 5.0279999 | 4.9915 | 49310 |
| 1718639700 | 4.9725 | 0.01 | 0.17 | 4.988 | 4.988 | 4.9705 | 41838 |
| 1718380500 | 4.964 | 0.04 | 0.71 | 4.973 | 4.983 | 4.9595 | 62579 |
| 1718294100 | 4.929 | 0 | 0.03 | 4.9385 | 4.9414999 | 4.9235 | 32195 |
| 1718207700 | 4.9275 | 0.03 | 0.54 | 4.931 | 4.9355 | 4.916 | 110555 |
| 1718121300 | 4.901 | -0.03 | -0.57 | 4.906 | 4.92 | 4.8975 | 87466 |
| 1718034900 | 4.929 | 0.04 | 0.90 | 4.9015 | 4.929 | 4.8905 | 43717 |
| 1717775700 | 4.885 | 0.01 | 0.13 | 4.878 | 4.893 | 4.8755 | 28655 |
| 1717689300 | 4.8785 | 0.03 | 0.68 | 4.871 | 4.8875 | 4.8685 | 32086 |
| 1717602900 | 4.8455 | 0.08 | 1.61 | 4.8125 | 4.8455 | 4.8045 | 162700 |
| 1717516500 | 4.7685 | -0.07 | -1.54 | 4.766 | 4.7865 | 4.7565 | 689194 |
| 1717430100 | 4.843 | 0.06 | 1.19 | 4.883 | 4.8949999 | 4.84 | 222847 |
| 1717170900 | 4.7859999 | -0.08 | -1.58 | 4.8164999 | 4.8164999 | 4.78 | 231226 |
| 1717084500 | 4.863 | -0.03 | -0.51 | 4.859 | 4.87 | 4.8445 | 32152 |
| 1716998100 | 4.888 | -0.06 | -1.26 | 4.9065 | 4.909 | 4.885 | 48569 |
| 1716911700 | 4.9505 | -0.03 | -0.57 | 4.96 | 4.966 | 4.9445 | 1826651 |
| 1716825300 | 4.979 | 0.02 | 0.47 | 4.982 | 4.983 | 4.968 | 101705 |
| 1716566100 | 4.9555 | -0.02 | -0.31 | 4.949 | 4.965 | 4.947 | 40020 |
| 1716479700 | 4.971 | -0.02 | -0.41 | 5.003 | 5.003 | 4.9654999 | 74313 |
| 1716393300 | 4.9915 | -0 | -0.01 | 5.002 | 5.008 | 4.9894999 | 29247 |
| 1716306900 | 4.992 | -0.03 | -0.62 | 4.989 | 5 | 4.9785 | 49332 |
| 1716220500 | 5.023 | -0.02 | -0.34 | 5.021 | 5.026 | 5.0039999 | 86934 |
| 1715961300 | 5.04 | 0.03 | 0.52 | 5.015 | 5.04 | 5.006 | 82672 |
| 1715874900 | 5.014 | 0.02 | 0.37 | 4.9925 | 5.024 | 4.99 | 49481 |
| 1715788500 | 4.9955 | 0.03 | 0.63 | 4.9654999 | 4.9965 | 4.9654999 | 74499 |
| 1715702100 | 4.964 | 0 | 0.08 | 4.961 | 4.969 | 4.944 | 72772 |
| 1715615700 | 4.96 | 0.03 | 0.65 | 4.9335 | 4.961 | 4.9335 | 39041 |
| 1715356500 | 4.928 | 0.03 | 0.52 | 4.93 | 4.9475 | 4.9265 | 83285 |
| 1715270100 | 4.9025 | 0 | 0.05 | 4.9125 | 4.915 | 4.893 | 60457 |
| 1715183700 | 4.9 | -0.01 | -0.18 | 4.905 | 4.9109999 | 4.8789999 | 30072 |
| 1715097300 | 4.909 | -0.01 | -0.22 | 4.8985 | 4.909 | 4.8875 | 60005 |
| 1715010900 | 4.92 | 0.01 | 0.20 | 4.9115 | 4.928 | 4.9 | 41884 |
| 1714751700 | 4.91 | 0.04 | 0.74 | 4.8895 | 4.91 | 4.8755 | 211839 |
| 1714665300 | 4.874 | 0.06 | 1.23 | 4.834 | 4.874 | 4.834 | 592400 |
| 1714492500 | 4.815 | -0.01 | -0.19 | 4.829 | 4.8355 | 4.801 | 73874 |
| 1714406100 | 4.824 | 0.02 | 0.51 | 4.815 | 4.835 | 4.8135 | 117340 |
| 1714146900 | 4.7995 | 0.1 | 2.04 | 4.7665 | 4.7995 | 4.758 | 26168 |
| 1714060500 | 4.7035 | -0.02 | -0.47 | 4.721 | 4.7285 | 4.6965 | 19552 |
| 1713974100 | 4.7255 | 0.03 | 0.54 | 4.767 | 4.767 | 4.7255 | 144980 |
| 1713887700 | 4.7 | 0.03 | 0.67 | 4.702 | 4.7095 | 4.6875 | 58316 |
| 1713801300 | 4.6685 | 0.02 | 0.53 | 4.6715 | 4.679 | 4.658 | 51415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
