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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 4.757 | 0.01 | 0.16 | 4.731 | 4.758 | 4.731 | 234646 |
| 1721922900 | 4.7495 | 0 | 0.02 | 4.759 | 4.759 | 4.7425 | 575526 |
| 1721836500 | 4.7485 | -0 | -0.01 | 4.7535 | 4.7535 | 4.745 | 134995 |
| 1721750100 | 4.749 | 0 | 0.07 | 4.757 | 4.757 | 4.7425 | 204869 |
| 1721663700 | 4.7455 | 0 | 0.01 | 4.7545 | 4.7545 | 4.7435 | 44185 |
| 1721404500 | 4.745 | -0.02 | -0.33 | 4.757 | 4.757 | 4.7445 | 58960 |
| 1721318100 | 4.7605 | 0 | 0.09 | 4.765 | 4.765 | 4.753 | 55830 |
| 1721231700 | 4.756 | 0 | 0.06 | 4.753 | 4.76 | 4.7505 | 99618 |
| 1721145300 | 4.753 | 0 | 0.09 | 4.757 | 4.758 | 4.7465 | 99249 |
| 1721058900 | 4.7485 | 0 | 0.05 | 4.7435 | 4.75 | 4.741 | 414508 |
| 1720799700 | 4.746 | 0 | 0.00 | 4.7474999 | 4.7474999 | 4.736 | 318587 |
| 1720713300 | 4.746 | 0.02 | 0.48 | 4.7394999 | 4.747 | 4.724 | 552705 |
| 1720626900 | 4.7234999 | 0.01 | 0.16 | 4.7255 | 4.729 | 4.721 | 141010 |
| 1720540500 | 4.716 | -0.01 | -0.14 | 4.724 | 4.724 | 4.7145 | 42857 |
| 1720454100 | 4.7225 | 0 | 0.03 | 4.721 | 4.7234999 | 4.7135 | 285478 |
| 1720194900 | 4.721 | 0.02 | 0.33 | 4.7135 | 4.721 | 4.7095 | 109866 |
| 1720108500 | 4.7055 | -0 | -0.10 | 4.715 | 4.715 | 4.7015 | 80414 |
| 1720022100 | 4.71 | 0.02 | 0.35 | 4.6865 | 4.71 | 4.6865 | 63891 |
| 1719935700 | 4.6935 | 0.01 | 0.19 | 4.694 | 4.6955 | 4.6835 | 524123 |
| 1719849300 | 4.6845 | -0.03 | -0.53 | 4.698 | 4.698 | 4.683 | 110594 |
| 1719590100 | 4.7095 | -0 | -0.04 | 4.73 | 4.73 | 4.7095 | 373996 |
| 1719503700 | 4.7115 | 0 | 0.03 | 4.7125 | 4.7175 | 4.703 | 87294 |
| 1719417300 | 4.71 | -0.02 | -0.35 | 4.7394999 | 4.7394999 | 4.71 | 97348 |
| 1719330900 | 4.7265 | 0 | 0.02 | 4.726 | 4.7314999 | 4.7234999 | 48949 |
| 1719244500 | 4.7255 | 0 | 0.11 | 4.727 | 4.727 | 4.723 | 99557 |
| 1718985300 | 4.7205 | -0 | -0.04 | 4.7265 | 4.7335 | 4.719 | 173911 |
| 1718898900 | 4.7225 | -0 | -0.06 | 4.7275 | 4.729 | 4.7225 | 111768 |
| 1718812500 | 4.7255 | 0 | 0.00 | 4.73 | 4.73 | 4.7245 | 90544 |
| 1718726100 | 4.7255 | 0.01 | 0.22 | 4.7234999 | 4.727 | 4.7145 | 110150 |
| 1718639700 | 4.715 | -0.02 | -0.40 | 4.73 | 4.7335 | 4.715 | 147100 |
| 1718380500 | 4.734 | 0.02 | 0.35 | 4.732 | 4.7685 | 4.711 | 860319 |
| 1718294100 | 4.7175 | -0 | -0.01 | 4.7185 | 4.7195 | 4.705 | 102106 |
| 1718207700 | 4.718 | 0.04 | 0.81 | 4.694 | 4.718 | 4.6855 | 65329 |
| 1718121300 | 4.68 | 0 | 0.05 | 4.6965 | 4.6965 | 4.6765 | 120868 |
| 1718034900 | 4.6775 | -0.01 | -0.21 | 4.676 | 4.678 | 4.676 | 132557 |
| 1717775700 | 4.6875 | -0.02 | -0.47 | 4.7095 | 4.713 | 4.6875 | 151233 |
| 1717689300 | 4.7095 | 0 | 0.07 | 4.712 | 4.7125 | 4.704 | 138105 |
| 1717602900 | 4.706 | 0.01 | 0.16 | 4.7065 | 4.7065 | 4.697 | 223167 |
| 1717516500 | 4.6985 | 0.01 | 0.30 | 4.6929999 | 4.7009999 | 4.6895 | 107724 |
| 1717430100 | 4.6845 | 0.02 | 0.36 | 4.6689999 | 4.6885 | 4.6665 | 120640 |
| 1717170900 | 4.6675 | 0.01 | 0.24 | 4.672 | 4.672 | 4.6525 | 100999 |
| 1717084500 | 4.6565 | 0.01 | 0.16 | 4.6565 | 4.659 | 4.648 | 181158 |
| 1716998100 | 4.649 | -0.02 | -0.48 | 4.671 | 4.671 | 4.6465 | 165520 |
| 1716911700 | 4.6715 | -0.01 | -0.14 | 4.696 | 4.696 | 4.6705 | 221316 |
| 1716825300 | 4.678 | 0 | 0.06 | 4.6785 | 4.6815 | 4.67 | 95160 |
| 1716566100 | 4.675 | 0 | 0.10 | 4.6825 | 4.6825 | 4.6695 | 80837 |
| 1716479700 | 4.6705 | -0.01 | -0.28 | 4.686 | 4.6875 | 4.6705 | 70280 |
| 1716393300 | 4.6835 | -0.01 | -0.11 | 4.689 | 4.689 | 4.6765 | 85877 |
| 1716306900 | 4.6885 | 0 | 0.11 | 4.6865 | 4.6925 | 4.682 | 130502 |
| 1716220500 | 4.6835 | -0.01 | -0.18 | 4.691 | 4.7005 | 4.681 | 394446 |
| 1715961300 | 4.692 | -0.01 | -0.27 | 4.6929999 | 4.7009999 | 4.69 | 216602 |
| 1715874900 | 4.7045 | 0 | 0.07 | 4.713 | 4.713 | 4.7009999 | 115636 |
| 1715788500 | 4.7009999 | 0.02 | 0.53 | 4.6745 | 4.7035 | 4.6745 | 105334 |
| 1715702100 | 4.676 | -0 | -0.09 | 4.6785 | 4.679 | 4.6695 | 133859 |
| 1715615700 | 4.68 | 0.01 | 0.14 | 4.676 | 4.68 | 4.672 | 198171 |
| 1715356500 | 4.6735 | -0 | -0.10 | 4.6905 | 4.6905 | 4.673 | 170663 |
| 1715270100 | 4.678 | -0 | -0.04 | 4.675 | 4.678 | 4.672 | 186470 |
| 1715183700 | 4.68 | -0.01 | -0.29 | 4.6795 | 4.686 | 4.6755 | 115280 |
| 1715097300 | 4.6935 | 0.02 | 0.36 | 4.684 | 4.6935 | 4.681 | 105665 |
| 1715010900 | 4.6765 | 0.01 | 0.14 | 4.7 | 4.7 | 4.6625 | 178889 |
| 1714751700 | 4.67 | 0.02 | 0.43 | 4.652 | 4.679 | 4.652 | 86172 |
| 1714665300 | 4.65 | 0.01 | 0.26 | 4.65 | 4.6545 | 4.643 | 226287 |
| 1714492500 | 4.638 | -0.01 | -0.25 | 4.6485 | 4.6495 | 4.635 | 159650 |
| 1714406100 | 4.6495 | 0.01 | 0.25 | 4.6449999 | 4.65 | 4.642 | 233590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
