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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 4.91 | -0.02 | -0.41 | 5.01 | 5.01 | 4.86 | 11992 |
| 1721428800 | 4.93 | 0.02 | 0.51 | 4.984 | 5 | 4.91 | 9654 |
| 1721342400 | 4.905 | -0.14 | -2.68 | 5.01 | 5.14 | 4.89 | 61707 |
| 1721256000 | 5.04 | 0.11 | 2.23 | 4.8602 | 5.12 | 4.85 | 31387 |
| 1721169600 | 4.9299 | -0.01 | -0.20 | 4.96 | 4.99 | 4.9 | 14949 |
| 1721083200 | 4.94 | 0.02 | 0.41 | 4.92 | 4.94 | 4.88 | 13389 |
| 1720824000 | 4.92 | -0.01 | -0.20 | 4.89 | 4.97 | 4.883 | 32387 |
| 1720737600 | 4.93 | 0.04 | 0.82 | 4.9 | 4.93 | 4.87 | 21902 |
| 1720651200 | 4.89 | -0.02 | -0.41 | 4.93 | 4.95 | 4.8884999 | 28671 |
| 1720564800 | 4.91 | 0.03 | 0.61 | 4.89 | 4.95 | 4.875 | 60135 |
| 1720478400 | 4.88 | -0.01 | -0.20 | 4.89 | 4.89 | 4.84 | 27052 |
| 1720219200 | 4.89 | 0.22 | 4.71 | 4.8 | 4.89 | 4.78 | 49249 |
| 1720040640 | 4.67 | 0.08 | 1.74 | 4.62 | 4.675 | 4.62 | 12465 |
| 1719960000 | 4.59 | 0 | 0.00 | 4.65 | 4.65 | 4.54 | 30612 |
| 1719873600 | 4.59 | -0.01 | -0.22 | 4.6 | 4.66 | 4.585 | 28788 |
| 1719614400 | 4.6 | -0.07 | -1.50 | 4.7 | 4.7 | 4.575 | 22663 |
| 1719528000 | 4.67 | -0.01 | -0.21 | 4.67 | 4.675 | 4.58 | 27191 |
| 1719441600 | 4.68 | -0.04 | -0.85 | 4.68 | 4.68 | 4.6 | 27161 |
| 1719355200 | 4.72 | -0.06 | -1.26 | 4.82 | 4.82 | 4.69 | 17638 |
| 1719268800 | 4.78 | 0.11 | 2.36 | 4.71 | 4.78 | 4.69 | 17748 |
| 1719009600 | 4.67 | 0.04 | 0.86 | 4.63 | 4.69 | 4.63 | 20978 |
| 1718923200 | 4.63 | -0.07 | -1.49 | 4.74 | 4.74 | 4.61 | 33918 |
| 1718750400 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.65 | 18302 |
| 1718664000 | 4.7 | -0.07 | -1.47 | 4.8 | 4.8 | 4.66 | 28871 |
| 1718404800 | 4.7699999 | 0.01 | 0.21 | 4.84 | 4.85 | 4.72 | 93370 |
| 1718318400 | 4.76 | 0.04 | 0.85 | 4.67 | 4.76 | 4.66 | 15429 |
| 1718232000 | 4.72 | 0.01 | 0.21 | 4.7599 | 4.7599 | 4.6501 | 27000 |
| 1718145600 | 4.71 | 0.03 | 0.64 | 4.66 | 4.74 | 4.66 | 30176 |
| 1718059200 | 4.68 | -0.05 | -1.06 | 4.68 | 4.78 | 4.655 | 29072 |
| 1717800000 | 4.73 | 0.01 | 0.21 | 4.69 | 4.7499 | 4.68 | 23044 |
| 1717713600 | 4.72 | 0.02 | 0.43 | 4.72 | 4.758 | 4.674 | 34492 |
| 1717627200 | 4.7 | -0.08 | -1.67 | 4.75 | 4.76 | 4.65 | 62774 |
| 1717540800 | 4.78 | -0.25 | -4.97 | 4.96 | 4.96 | 4.76 | 42666 |
| 1717454400 | 5.03 | 0.23 | 4.79 | 4.8 | 5.03 | 4.8 | 97522 |
| 1717195200 | 4.8 | -0.09 | -1.84 | 4.94 | 4.94 | 4.745 | 53709 |
| 1717108800 | 4.89 | -0.1 | -2.00 | 4.95 | 4.96 | 4.8 | 6979 |
| 1717022400 | 4.99 | 0.1 | 2.04 | 4.93 | 4.99 | 4.82 | 48018 |
| 1716936000 | 4.89 | -0.02 | -0.41 | 4.98 | 5 | 4.87 | 6536 |
| 1716590400 | 4.91 | 0.05 | 1.03 | 4.85 | 4.91 | 4.85 | 17697 |
| 1716504000 | 4.86 | -0.03 | -0.61 | 4.93 | 4.9338 | 4.85 | 29339 |
| 1716417600 | 4.89 | -0.11 | -2.20 | 4.97 | 4.97 | 4.8799 | 33466 |
| 1716331200 | 5 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.945 | 16863 |
| 1716244800 | 5.01 | 0.07 | 1.42 | 4.99 | 5.03 | 4.92 | 42221 |
| 1715985600 | 4.94 | -0.01 | -0.20 | 4.91 | 4.95 | 4.905 | 26961 |
| 1715899200 | 4.95 | 0.05 | 1.02 | 4.95 | 4.96 | 4.89 | 59816 |
| 1715812800 | 4.9 | -0.04 | -0.81 | 4.92 | 4.942 | 4.89 | 60222 |
| 1715726400 | 4.94 | -0.02 | -0.40 | 4.92 | 5.0199999 | 4.91 | 64670 |
| 1715640000 | 4.96 | 0.04 | 0.81 | 5 | 5.0199999 | 4.93 | 46413 |
| 1715380800 | 4.92 | -0.16 | -3.15 | 5.08 | 5.2 | 4.92 | 48441 |
| 1715294400 | 5.08 | -0.01 | -0.20 | 5.11 | 5.11 | 4.8499 | 47671 |
| 1715208000 | 5.09 | 0.05 | 0.99 | 5.07 | 5.09 | 5 | 37910 |
| 1715121600 | 5.04 | -0.01 | -0.20 | 4.96 | 5.11 | 4.96 | 60569 |
| 1715035200 | 5.05 | -0.04 | -0.79 | 5.09 | 5.1 | 4.99 | 31567 |
| 1714776000 | 5.09 | 0.14 | 2.83 | 5.03 | 5.1 | 4.9704 | 37856 |
| 1714689600 | 4.95 | 0.03 | 0.61 | 5.07 | 5.07 | 4.89 | 45104 |
| 1714603200 | 4.92 | -0.09 | -1.80 | 4.97 | 4.995 | 4.9 | 12655 |
| 1714516800 | 5.01 | -0.09 | -1.76 | 5.0199999 | 5.1 | 4.97 | 80888 |
| 1714430400 | 5.1 | 0.15 | 3.03 | 4.95 | 5.1 | 4.95 | 138981 |
| 1714171200 | 4.95 | 0.13 | 2.70 | 4.87 | 4.96 | 4.86 | 14964 |
| 1714084800 | 4.82 | -0.17 | -3.41 | 4.91 | 4.91 | 4.82 | 20549 |
| 1713998400 | 4.99 | 0 | 0.00 | 4.98 | 5.0098 | 4.945 | 27225 |
| 1713912000 | 4.99 | 0.02 | 0.40 | 5.04 | 5.04 | 4.92 | 19328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
