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 |
|---|---|---|---|---|---|---|---|
| 1719960000 | 6 | 0.16 | 2.74 | 5.93 | 6 | 5.925 | 448738 |
| 1719873600 | 5.84 | 0.06 | 1.04 | 5.82 | 5.86 | 5.8 | 314880 |
| 1719614400 | 5.78 | 0.04 | 0.70 | 5.78 | 5.805 | 5.76 | 439214 |
| 1719528000 | 5.74 | -0.1 | -1.71 | 5.74 | 5.765 | 5.72 | 547209 |
| 1719441600 | 5.84 | 0 | 0.00 | 5.83 | 5.85 | 5.8099999 | 657959 |
| 1719355200 | 5.84 | 0.15 | 2.64 | 5.84 | 5.85 | 5.8099999 | 524875 |
| 1719268800 | 5.69 | 0.08 | 1.43 | 5.67 | 5.71 | 5.66 | 496265 |
| 1719009600 | 5.61 | -0.03 | -0.53 | 5.64 | 5.64 | 5.59 | 552202 |
| 1718923200 | 5.64 | -0.1 | -1.74 | 5.68 | 5.68 | 5.575 | 978800 |
| 1718750400 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 414160 |
| 1718664000 | 5.75 | -0.09 | -1.54 | 5.72 | 5.7699999 | 5.7 | 745404 |
| 1718404800 | 5.84 | 0.03 | 0.52 | 5.82 | 5.845 | 5.79 | 627735 |
| 1718318400 | 5.8099999 | -0.08 | -1.36 | 5.8099999 | 5.84 | 5.76 | 729324 |
| 1718232000 | 5.89 | 0 | 0.00 | 5.93 | 5.93 | 5.87 | 655631 |
| 1718145600 | 5.89 | -0.28 | -4.54 | 6 | 6 | 5.88 | 827798 |
| 1718059200 | 6.17 | -0.03 | -0.48 | 6.14 | 6.17 | 6.1 | 405306 |
| 1717800000 | 6.2 | -0.07 | -1.12 | 6.1849999 | 6.21 | 6.175 | 304023 |
| 1717713600 | 6.2699999 | 0.08 | 1.29 | 6.2699999 | 6.325 | 6.25 | 1209386 |
| 1717627200 | 6.19 | -0.11 | -1.75 | 6.18 | 6.21 | 6.13 | 833982 |
| 1717540800 | 6.3 | -0.05 | -0.79 | 6.35 | 6.41 | 6.2699999 | 1016667 |
| 1717454400 | 6.35 | 0.27 | 4.44 | 6.28 | 6.4 | 6.2699999 | 1474604 |
| 1717195200 | 6.08 | 0.26 | 4.47 | 6.05 | 6.08 | 6.01 | 743285 |
| 1717108800 | 5.82 | -0.04 | -0.68 | 5.85 | 5.87 | 5.82 | 545569 |
| 1717022400 | 5.86 | -0.14 | -2.33 | 5.92 | 5.92 | 5.85 | 787390 |
| 1716936000 | 6 | 0.02 | 0.33 | 6 | 6.045 | 5.99 | 531986 |
| 1716590400 | 5.98 | 0.01 | 0.17 | 5.97 | 6.005 | 5.96 | 472024 |
| 1716504000 | 5.97 | 0.04 | 0.67 | 6.05 | 6.11 | 5.96 | 690576 |
| 1716417600 | 5.93 | 0.1 | 1.72 | 5.94 | 5.95 | 5.9 | 2151149 |
| 1716331200 | 5.83 | 0.01 | 0.17 | 5.79 | 5.87 | 5.79 | 1465845 |
| 1716244800 | 5.82 | -0.09 | -1.52 | 5.85 | 5.87 | 5.8099999 | 795460 |
| 1715985600 | 5.91 | 0.01 | 0.17 | 5.91 | 5.94 | 5.9 | 784604 |
| 1715899200 | 5.9 | 0.11 | 1.90 | 5.92 | 5.97 | 5.89 | 957055 |
| 1715812800 | 5.79 | 0.07 | 1.22 | 5.76 | 5.79 | 5.73 | 888822 |
| 1715726400 | 5.72 | 0.01 | 0.18 | 5.66 | 5.72 | 5.66 | 1065954 |
| 1715640000 | 5.71 | -0.01 | -0.17 | 5.75 | 5.75 | 5.7 | 785709 |
| 1715380800 | 5.72 | 0.01 | 0.18 | 5.74 | 5.745 | 5.705 | 385760 |
| 1715294400 | 5.71 | -0.09 | -1.55 | 5.71 | 5.73 | 5.68 | 1418939 |
| 1715208000 | 5.8 | -0.18 | -3.01 | 5.79 | 5.82 | 5.7699999 | 1247929 |
| 1715121600 | 5.98 | 0.11 | 1.87 | 6 | 6.0199999 | 5.9601 | 1397979 |
| 1715035200 | 5.87 | 0.05 | 0.86 | 5.83 | 5.89 | 5.805 | 1820944 |
| 1714776000 | 5.82 | 0.08 | 1.39 | 5.8 | 5.84 | 5.7699999 | 1784940 |
| 1714689600 | 5.74 | 0.17 | 3.05 | 5.69 | 5.76 | 5.69 | 1254952 |
| 1714603200 | 5.57 | -0.14 | -2.45 | 5.53 | 5.64 | 5.5 | 2372369 |
| 1714516800 | 5.71 | -0.2 | -3.38 | 5.7699999 | 5.775 | 5.71 | 2469850 |
| 1714430400 | 5.91 | 0.09 | 1.55 | 5.85 | 5.9349999 | 5.82 | 1655276 |
| 1714171200 | 5.82 | 0.01 | 0.17 | 5.8099999 | 5.86 | 5.76 | 805998 |
| 1714084800 | 5.8099999 | -0.1 | -1.69 | 5.775 | 5.84 | 5.75 | 1552428 |
| 1713998400 | 5.91 | 0.02 | 0.34 | 5.92 | 5.9499 | 5.8949999 | 891018 |
| 1713912000 | 5.89 | 0.01 | 0.17 | 5.91 | 5.92 | 5.88 | 1269745 |
| 1713825600 | 5.88 | 0.11 | 1.91 | 5.85 | 5.92 | 5.83 | 2035549 |
| 1713566400 | 5.7699999 | -0.1 | -1.70 | 5.75 | 5.8 | 5.7032999 | 2376613 |
| 1713480000 | 5.87 | 0.01 | 0.17 | 5.89 | 5.92 | 5.85 | 1559088 |
| 1713393600 | 5.86 | -0.06 | -1.01 | 5.86 | 5.9 | 5.84 | 2504314 |
| 1713307200 | 5.92 | -0.21 | -3.43 | 5.8888999 | 5.9584 | 5.88 | 1912690 |
| 1713220800 | 6.13 | 0.02 | 0.33 | 6.19 | 6.24 | 6.12 | 2099064 |
| 1712961600 | 6.11 | -0.13 | -2.08 | 6.18 | 6.1962 | 6.09 | 2343808 |
| 1712875200 | 6.24 | 0.09 | 1.46 | 6.21 | 6.26 | 6.165 | 1419203 |
| 1712788800 | 6.15 | -0.05 | -0.81 | 6.135 | 6.2 | 6.115 | 1594850 |
| 1712702400 | 6.2 | -0.03 | -0.48 | 6.28 | 6.28 | 6.18 | 2064694 |
| 1712616000 | 6.23 | 0.08 | 1.30 | 6.19 | 6.265 | 6.18 | 1862423 |
| 1712356800 | 6.15 | -0.03 | -0.49 | 6.0972 | 6.1686 | 6.075 | 1313259 |
| 1712270400 | 6.18 | -0.04 | -0.64 | 6.28 | 6.305 | 6.165 | 2139907 |
| 1712184000 | 6.22 | 0.08 | 1.30 | 6.15 | 6.24 | 6.15 | 1388855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
