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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 5.132 | 0 | 0.02 | 5.132 | 5.133 | 5.125 | 36390 |
| 1739552100 | 5.131 | 0.01 | 0.23 | 5.136 | 5.136 | 5.131 | 19580 |
| 1739465700 | 5.119 | 0.05 | 0.97 | 5.1 | 5.135 | 5.1 | 21257 |
| 1739379300 | 5.07 | -0.05 | -1.02 | 5.117 | 5.121 | 5.07 | 24098 |
| 1739292900 | 5.122 | -0.01 | -0.19 | 5.1289999 | 5.13 | 5.116 | 33459 |
| 1739206500 | 5.132 | 0.02 | 0.43 | 5.111 | 5.133 | 5.111 | 138910 |
| 1738947300 | 5.11 | -0.02 | -0.35 | 5.118 | 5.127 | 5.101 | 29373 |
| 1738860900 | 5.128 | 0.06 | 1.24 | 5.109 | 5.128 | 5.109 | 70055 |
| 1738774500 | 5.065 | 0.01 | 0.20 | 5.055 | 5.065 | 5.047 | 54738 |
| 1738688100 | 5.055 | -0.02 | -0.43 | 5.049 | 5.055 | 5.034 | 10318 |
| 1738601700 | 5.077 | -0.03 | -0.65 | 5.009 | 5.078 | 4.9535 | 206588 |
| 1738342500 | 5.11 | 0.03 | 0.57 | 5.1 | 5.115 | 5.079 | 35688 |
| 1738256100 | 5.081 | 0.05 | 0.89 | 5.087 | 5.087 | 5.065 | 7950 |
| 1738169700 | 5.0359999 | -0.01 | -0.22 | 5.057 | 5.057 | 5.0359999 | 801 |
| 1738083300 | 5.047 | 0.07 | 1.40 | 5.026 | 5.047 | 5.026 | 3200 |
| 1737996900 | 4.9775 | -0.02 | -0.45 | 4.977 | 4.9835 | 4.977 | 19240 |
| 1737737700 | 5 | -0.02 | -0.48 | 5.0359999 | 5.0359999 | 5 | 12121 |
| 1737651300 | 5.024 | 0.01 | 0.12 | 5.011 | 5.024 | 4.9945 | 17051 |
| 1737564900 | 5.018 | 0.03 | 0.56 | 5.0199999 | 5.021 | 5.018 | 18546 |
| 1737478500 | 4.99 | -0 | -0.08 | 4.9985 | 4.9995 | 4.99 | 13070 |
| 1737392100 | 4.994 | -0 | -0.04 | 5.005 | 5.005 | 4.99 | 8998 |
| 1737132900 | 4.996 | 0.05 | 0.93 | 4.9935 | 5 | 4.99 | 4031 |
| 1737046500 | 4.95 | 0.03 | 0.59 | 4.9654999 | 4.9654999 | 4.95 | 8630 |
| 1736960100 | 4.921 | 0.05 | 0.94 | 4.904 | 4.921 | 4.904 | 737 |
| 1736873700 | 4.875 | 0.02 | 0.32 | 4.9 | 4.9 | 4.875 | 4921 |
| 1736787300 | 4.8595 | -0.03 | -0.62 | 4.869 | 4.869 | 4.858 | 25468 |
| 1736528100 | 4.89 | -0.01 | -0.11 | 4.9165 | 4.9165 | 4.89 | 60903 |
| 1736441700 | 4.8955 | 0 | 0.00 | 4.8955 | 4.8955 | 4.8955 | 0 |
| 1736355300 | 4.8955 | -0.03 | -0.60 | 4.933 | 4.933 | 4.8955 | 10000 |
| 1736268900 | 4.925 | -0.01 | -0.27 | 4.915 | 4.925 | 4.915 | 3545 |
| 1736182500 | 4.9385 | 0.03 | 0.60 | 4.92 | 4.9385 | 4.9029999 | 36975 |
| 1735923300 | 4.909 | -0.02 | -0.37 | 4.909 | 4.917 | 4.8949999 | 10235 |
| 1735836900 | 4.9269999 | 0.04 | 0.88 | 4.89 | 4.9269999 | 4.89 | 13227 |
| 1735577700 | 4.884 | -0.02 | -0.41 | 4.8789999 | 4.884 | 4.8789999 | 2435 |
| 1735318500 | 4.904 | 0.11 | 2.25 | 4.874 | 4.904 | 4.874 | 6729 |
| 1734972900 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1734713700 | 4.796 | -0.05 | -1.11 | 4.796 | 4.796 | 4.796 | 20 |
| 1734627300 | 4.85 | -0.08 | -1.62 | 4.856 | 4.86 | 4.85 | 7311 |
| 1734540900 | 4.93 | -0.01 | -0.22 | 4.9414999 | 4.9414999 | 4.93 | 29400 |
| 1734454500 | 4.941 | -0.02 | -0.38 | 4.9465 | 4.95 | 4.941 | 3202 |
| 1734368100 | 4.96 | -0.02 | -0.40 | 4.965 | 4.97 | 4.96 | 3504 |
| 1734108900 | 4.98 | -0.05 | -1.05 | 5.0199999 | 5.0199999 | 4.98 | 4516 |
| 1734022500 | 5.033 | 0.02 | 0.36 | 5.022 | 5.033 | 5.022 | 2099 |
| 1733936100 | 5.015 | -0.01 | -0.20 | 5.011 | 5.015 | 5.011 | 2005 |
| 1733849700 | 5.025 | -0.03 | -0.51 | 5.026 | 5.029 | 5.008 | 7560 |
| 1733763300 | 5.051 | 0.01 | 0.14 | 5.056 | 5.056 | 5.05 | 5822 |
| 1733504100 | 5.0439999 | 0 | 0.00 | 5.0359999 | 5.0439999 | 5.035 | 4379 |
| 1733417700 | 5.0439999 | -0 | -0.04 | 5.065 | 5.065 | 5.04 | 15700 |
| 1733331300 | 5.046 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 5.046 | 10462 |
| 1733244900 | 5.056 | 0.01 | 0.18 | 5.041 | 5.064 | 5.04 | 13123 |
| 1733158500 | 5.047 | 0.03 | 0.58 | 5.042 | 5.047 | 5.042 | 1717 |
| 1732899300 | 5.018 | 0 | 0.10 | 5.018 | 5.018 | 5.018 | 3661 |
| 1732812900 | 5.013 | 0.02 | 0.36 | 5.022 | 5.025 | 5.01 | 6398 |
| 1732726500 | 4.995 | -0.02 | -0.30 | 5.007 | 5.007 | 4.993 | 12994 |
| 1732640100 | 5.01 | -0.01 | -0.26 | 5.0199999 | 5.0199999 | 5 | 6650 |
| 1732553700 | 5.023 | 0 | 0.10 | 5.037 | 5.037 | 5.015 | 6906 |
| 1732294500 | 5.018 | 0.07 | 1.36 | 5.021 | 5.021 | 4.9845 | 11982 |
| 1732208100 | 4.9505 | 0.05 | 1.09 | 4.9 | 4.9505 | 4.9 | 10797 |
| 1732121700 | 4.897 | 0.03 | 0.61 | 4.9 | 4.9 | 4.897 | 4608 |
| 1732035300 | 4.8675 | -0.02 | -0.48 | 4.8705 | 4.8705 | 4.843 | 4826 |
| 1731948900 | 4.891 | 0.01 | 0.22 | 4.8905 | 4.891 | 4.874 | 9353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
