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 |
|---|---|---|---|---|---|---|---|
| 1720040640 | 6.81 | 0.23 | 3.50 | 6.76 | 6.86 | 6.715 | 859153 |
| 1719960000 | 6.58 | 0.08 | 1.23 | 6.49 | 6.62 | 6.455 | 1738025 |
| 1719873600 | 6.5 | -0.02 | -0.31 | 6.47 | 6.63 | 6.45 | 970644 |
| 1719614400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1719528000 | 6.5199999 | 0.2 | 3.16 | 6.33 | 6.555 | 6.32 | 1737730 |
| 1719441600 | 6.32 | -0.11 | -1.71 | 6.22 | 6.34 | 6.21 | 597720 |
| 1719355200 | 6.43 | -0.11 | -1.68 | 6.46 | 6.48 | 6.39 | 884574 |
| 1719268800 | 6.54 | 0.14 | 2.19 | 6.48 | 6.615 | 6.48 | 673673 |
| 1719009600 | 6.4 | 0.07 | 1.11 | 6.36 | 6.44 | 6.335 | 1863124 |
| 1718923200 | 6.33 | -0.15 | -2.31 | 6.5199999 | 6.545 | 6.32 | 1376305 |
| 1718750400 | 6.48 | -0.04 | -0.61 | 6.44 | 6.555 | 6.415 | 1031172 |
| 1718664000 | 6.5199999 | -0.09 | -1.36 | 6.54 | 6.579 | 6.4406 | 1243255 |
| 1718404800 | 6.61 | -0.01 | -0.15 | 6.54 | 6.68 | 6.485 | 1826173 |
| 1718318400 | 6.62 | 0.03 | 0.46 | 6.6 | 6.67 | 6.54 | 1936090 |
| 1718232000 | 6.59 | -0.17 | -2.51 | 6.8 | 6.8 | 6.57 | 1877072 |
| 1718145600 | 6.76 | 0.01 | 0.15 | 6.79 | 6.84 | 6.75 | 863749 |
| 1718059200 | 6.75 | 0 | 0.00 | 6.73 | 6.79 | 6.675 | 840008 |
| 1717800000 | 6.75 | -0.22 | -3.16 | 6.84 | 6.915 | 6.71 | 691621 |
| 1717713600 | 6.97 | 0.13 | 1.90 | 6.91 | 7.0499 | 6.88 | 806027 |
| 1717627200 | 6.84 | 0.03 | 0.44 | 6.84 | 6.91 | 6.755 | 988731 |
| 1717540800 | 6.81 | -0.02 | -0.29 | 6.72 | 6.82 | 6.72 | 841445 |
| 1717454400 | 6.83 | 0.15 | 2.25 | 6.68 | 6.83 | 6.63 | 816887 |
| 1717195200 | 6.68 | -0.19 | -2.77 | 6.78 | 6.78 | 6.655 | 1151188 |
| 1717108800 | 6.87 | 0.07 | 1.03 | 6.86 | 6.94 | 6.8 | 269638 |
| 1717022400 | 6.8 | -0.2 | -2.86 | 6.86 | 6.875 | 6.775 | 652300 |
| 1716936000 | 7 | -0.04 | -0.57 | 7.13 | 7.165 | 6.965 | 343130 |
| 1716590400 | 7.04 | 0.02 | 0.28 | 7.07 | 7.149 | 7.025 | 413642 |
| 1716504000 | 7.02 | -0.03 | -0.43 | 7.08 | 7.1 | 6.96 | 594924 |
| 1716417600 | 7.05 | -0.3 | -4.08 | 7.19 | 7.19 | 7.01 | 2193816 |
| 1716331200 | 7.35 | 0.06 | 0.82 | 7.25 | 7.365 | 7.17 | 1115965 |
| 1716244800 | 7.29 | -0.21 | -2.80 | 7.44 | 7.53 | 7.27 | 1241526 |
| 1715985600 | 7.5 | 0 | 0.00 | 7.5 | 7.515 | 7.43 | 685556 |
| 1715899200 | 7.5 | 0.08 | 1.08 | 7.45 | 7.54 | 7.42 | 444798 |
| 1715812800 | 7.42 | -0.05 | -0.67 | 7.5 | 7.5 | 7.32 | 981383 |
| 1715726400 | 7.47 | 0.08 | 1.08 | 7.4 | 7.53 | 7.385 | 1143623 |
| 1715640000 | 7.39 | 0.09 | 1.23 | 7.42 | 7.48 | 7.36 | 727976 |
| 1715380800 | 7.3 | -0.06 | -0.82 | 7.41 | 7.42 | 7.22 | 1140975 |
| 1715294400 | 7.36 | -0.47 | -6.00 | 7.46 | 7.46 | 7.235 | 2043193 |
| 1715208000 | 7.83 | -0.06 | -0.76 | 7.71 | 7.89 | 7.71 | 764981 |
| 1715121600 | 7.89 | 0.08 | 1.02 | 7.86 | 7.925 | 7.835 | 621215 |
| 1715035200 | 7.81 | 0.03 | 0.39 | 7.77 | 7.91 | 7.77 | 602647 |
| 1714776000 | 7.78 | 0.15 | 1.97 | 7.8 | 7.93 | 7.76 | 1007669 |
| 1714689600 | 7.63 | 0.19 | 2.55 | 7.58 | 7.69 | 7.57 | 890321 |
| 1714603200 | 7.44 | 0.08 | 1.09 | 7.38 | 7.535 | 7.33 | 652954 |
| 1714516800 | 7.36 | -0.07 | -0.94 | 7.39 | 7.445 | 7.325 | 1082829 |
| 1714430400 | 7.43 | 0.04 | 0.54 | 7.43 | 7.48 | 7.4 | 824100 |
| 1714171200 | 7.39 | 0.18 | 2.50 | 7.44 | 7.53 | 7.325 | 1450452 |
| 1714084800 | 7.21 | 0.04 | 0.56 | 7.08 | 7.26 | 7.05 | 1359154 |
| 1713998400 | 7.17 | -0.12 | -1.65 | 7.24 | 7.24 | 7.16 | 1076706 |
| 1713912000 | 7.29 | -0.05 | -0.68 | 7.26 | 7.34 | 7.18 | 926037 |
| 1713825600 | 7.34 | 0 | 0.00 | 7.32 | 7.36 | 7.235 | 866891 |
| 1713566400 | 7.34 | 0.09 | 1.24 | 7.27 | 7.38 | 7.27 | 765118 |
| 1713480000 | 7.25 | -0.02 | -0.28 | 7.27 | 7.295 | 7.1298 | 1087077 |
| 1713393600 | 7.27 | -0.05 | -0.68 | 7.34 | 7.36 | 7.17 | 1856145 |
| 1713307200 | 7.32 | -0.23 | -3.05 | 7.35 | 7.415 | 7.245 | 2449690 |
| 1713220800 | 7.55 | -0.1 | -1.31 | 7.49 | 7.55 | 7.285 | 3159659 |
| 1712961600 | 7.65 | 0 | 0.00 | 7.61 | 7.73 | 7.54 | 1173288 |
| 1712875200 | 7.65 | -0.38 | -4.73 | 7.93 | 7.93 | 7.63 | 2396244 |
| 1712788800 | 8.03 | -0.29 | -3.49 | 8.15 | 8.21 | 7.99 | 1391006 |
| 1712702400 | 8.32 | 0.13 | 1.59 | 8.28 | 8.365 | 8.2449999 | 880696 |
| 1712616000 | 8.19 | 0.05 | 0.61 | 8.1 | 8.275 | 8.0798 | 777602 |
| 1712356800 | 8.14 | -0.03 | -0.37 | 8.11 | 8.14 | 7.97 | 1117482 |
| 1712270400 | 8.17 | 0.05 | 0.62 | 8.32 | 8.405 | 8.1199999 | 2449387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
