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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.18 | 0.04 | 0.78 | 5.14 | 5.21 | 4.89 | 570751 |
| 1721428500 | 5.14 | 0.02 | 0.39 | 5.19 | 5.2699999 | 5.05 | 262698 |
| 1721342100 | 5.12 | -0.28 | -5.19 | 5.4 | 5.42 | 5.05 | 705951 |
| 1721255700 | 5.4 | -0.02 | -0.37 | 5.37 | 5.6 | 5.3099999 | 481627 |
| 1721169300 | 5.42 | 0.02 | 0.37 | 5.43 | 5.5 | 5.3099999 | 776823 |
| 1721082900 | 5.4 | -0.29 | -5.10 | 5.8 | 5.85 | 5.26 | 588912 |
| 1720823700 | 5.69 | 0.13 | 2.34 | 5.7 | 5.85 | 5.57 | 555136 |
| 1720737300 | 5.5599999 | -0.17 | -2.97 | 5.84 | 5.898 | 5.33 | 669570 |
| 1720650900 | 5.73 | -0.09 | -1.55 | 6.1 | 6.19 | 5.65 | 598799 |
| 1720564500 | 5.82 | 0.11 | 1.93 | 5.87 | 6.07 | 5.74 | 823624 |
| 1720478100 | 5.71 | -0.04 | -0.70 | 5.84 | 5.95 | 5.57 | 570870 |
| 1720218900 | 5.75 | 0.38 | 7.08 | 5.5 | 5.75 | 5.4 | 484227 |
| 1720040640 | 5.37 | 0.27 | 5.29 | 5.12 | 5.5 | 5.12 | 248599 |
| 1719959700 | 5.1 | -0.05 | -0.97 | 5.13 | 5.18 | 5.01 | 302748 |
| 1719873300 | 5.15 | -0.07 | -1.34 | 5.15 | 5.29 | 5.01 | 320665 |
| 1719614100 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1719527700 | 5.22 | -0.08 | -1.51 | 5.23 | 5.35 | 5.14 | 256993 |
| 1719441300 | 5.3 | 0.01 | 0.19 | 5.23 | 5.4 | 5.2 | 257189 |
| 1719354900 | 5.29 | 0.05 | 0.95 | 5.22 | 5.38 | 5.2 | 251948 |
| 1719268500 | 5.24 | -0.15 | -2.78 | 5.39 | 5.5199999 | 5.22 | 350587 |
| 1719009300 | 5.39 | 0.08 | 1.51 | 5.34 | 5.39 | 5.17 | 969052 |
| 1718922900 | 5.3099999 | 0.15 | 2.91 | 5.16 | 5.418 | 5.11 | 490714 |
| 1718750100 | 5.16 | 0.07 | 1.38 | 5.09 | 5.2699999 | 5.05 | 524220 |
| 1718663700 | 5.09 | 0.06 | 1.19 | 5.11 | 5.23 | 4.93 | 736417 |
| 1718404500 | 5.03 | 0.27 | 5.67 | 4.72 | 5.135 | 4.61 | 985138 |
| 1718318100 | 4.76 | -0.31 | -6.11 | 5.05 | 5.17 | 4.73 | 460138 |
| 1718231700 | 5.07 | -0.25 | -4.70 | 5.42 | 5.5 | 5 | 526256 |
| 1718145300 | 5.32 | 0.23 | 4.52 | 5.1 | 5.32 | 5.05 | 395019 |
| 1718058900 | 5.09 | -0.29 | -5.39 | 5.35 | 5.35 | 5.04 | 498437 |
| 1717799700 | 5.38 | -0.51 | -8.66 | 5.8 | 5.8 | 5.23 | 706001 |
| 1717713300 | 5.89 | -0.15 | -2.48 | 6.05 | 6.08 | 5.64 | 468610 |
| 1717626900 | 6.04 | 0.28 | 4.86 | 5.78 | 6.07 | 5.73 | 707828 |
| 1717540500 | 5.76 | 0.34 | 6.27 | 5.5199999 | 5.7699999 | 5.35 | 622931 |
| 1717454100 | 5.42 | 0.12 | 2.26 | 5.4 | 5.5692 | 5.25 | 679291 |
| 1717194900 | 5.3 | 0.36 | 7.29 | 4.99 | 5.47 | 4.9 | 726129 |
| 1717108500 | 4.94 | 0.27 | 5.78 | 4.73 | 5 | 4.7 | 410642 |
| 1717022100 | 4.67 | -0.09 | -1.89 | 4.7 | 4.7 | 4.47 | 482037 |
| 1716935700 | 4.76 | 0.07 | 1.49 | 4.73 | 4.83 | 4.65 | 399621 |
| 1716590100 | 4.69 | -0.04 | -0.85 | 4.78 | 4.8699 | 4.67 | 381620 |
| 1716503700 | 4.73 | -0.22 | -4.44 | 4.8 | 4.8099999 | 4.65 | 496974 |
| 1716417300 | 4.95 | 0.25 | 5.32 | 4.7 | 5.0599999 | 4.7 | 515479 |
| 1716330900 | 4.7 | -0.49 | -9.44 | 5.15 | 5.15 | 4.6101 | 784826 |
| 1716244500 | 5.19 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.03 | 771432 |
| 1715985300 | 5.2 | 0.09 | 1.76 | 5.2 | 5.23 | 5.015 | 946047 |
| 1715898900 | 5.11 | -0.02 | -0.39 | 5.17 | 5.23 | 4.93 | 459060 |
| 1715812500 | 5.13 | 0.14 | 2.81 | 5.07 | 5.13 | 4.83 | 632614 |
| 1715726100 | 4.99 | 0.08 | 1.63 | 4.91 | 5.0599999 | 4.85 | 340160 |
| 1715639700 | 4.91 | 0.3 | 6.51 | 4.7 | 4.99 | 4.7 | 505298 |
| 1715380500 | 4.61 | -0.34 | -6.87 | 5 | 5 | 4.57 | 311267 |
| 1715294100 | 4.95 | 0.27 | 5.77 | 4.69 | 4.98 | 4.68 | 263186 |
| 1715207700 | 4.68 | -0.29 | -5.84 | 4.88 | 4.8853 | 4.6 | 300780 |
| 1715121300 | 4.97 | -0.03 | -0.60 | 5 | 5.0199999 | 4.84 | 258714 |
| 1715034900 | 5 | 0.33 | 7.07 | 4.71 | 5.0108 | 4.6 | 526119 |
| 1714775700 | 4.67 | -0.42 | -8.25 | 5.21 | 5.24 | 4.67 | 631842 |
| 1714689300 | 5.09 | -0.05 | -0.97 | 5.28 | 5.3099999 | 5.0500999 | 453848 |
| 1714602900 | 5.14 | 0.19 | 3.84 | 5 | 5.2299 | 4.7 | 718068 |
| 1714516500 | 4.95 | 0.33 | 7.14 | 4.68 | 5.18 | 4.62 | 708409 |
| 1714430100 | 4.62 | 0.59 | 14.64 | 4.11 | 4.69 | 4.11 | 536136 |
| 1714170900 | 4.03 | 0.04 | 1.00 | 4.05 | 4.1189 | 3.9 | 384641 |
| 1714084500 | 3.99 | -0.14 | -3.39 | 4.13 | 4.11 | 3.86 | 471592 |
| 1713998100 | 4.13 | -0.25 | -5.71 | 4.4 | 4.4 | 4.13 | 365080 |
| 1713911700 | 4.38 | 0.13 | 3.06 | 4.26 | 4.48 | 4.26 | 363321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
