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 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 6.002 | -0.01 | -0.17 | 6.0199999 | 6.021 | 5.962 | 8257 |
| 1734730020 | 6.0119999 | 0 | 0.02 | 5.973 | 6.019 | 5.921 | 1037 |
| 1734643620 | 6.011 | 0.04 | 0.64 | 5.938 | 6.021 | 5.849 | 1222 |
| 1734557220 | 5.973 | -0.11 | -1.84 | 6.078 | 6.114 | 5.973 | 1748 |
| 1734470820 | 6.085 | -0.01 | -0.10 | 6.0759999 | 6.085 | 6.011 | 138 |
| 1734384420 | 6.091 | 0 | 0.05 | 6.015 | 6.091 | 6.011 | 4287 |
| 1734125220 | 6.088 | -0.02 | -0.31 | 6.049 | 6.117 | 6.014 | 118 |
| 1734038820 | 6.107 | -0.03 | -0.46 | 6.035 | 6.111 | 6.03 | 324 |
| 1733952420 | 6.135 | 0.03 | 0.49 | 6.094 | 6.135 | 6.011 | 253 |
| 1733866020 | 6.105 | -0.03 | -0.51 | 6.121 | 6.131 | 6.07 | 155 |
| 1733779620 | 6.136 | 0.08 | 1.29 | 6.135 | 6.15 | 6.066 | 1852 |
| 1733520420 | 6.058 | 0 | 0.05 | 6.105 | 6.134 | 6.0519999 | 689 |
| 1733434020 | 6.055 | -0.05 | -0.84 | 6.135 | 6.1369999 | 6.051 | 4229 |
| 1733347620 | 6.106 | 0 | 0.02 | 6.109 | 6.109 | 6.074 | 305 |
| 1733261220 | 6.105 | -0 | -0.02 | 6.108 | 6.108 | 6.033 | 4126 |
| 1733174820 | 6.106 | 0.07 | 1.21 | 6.034 | 6.118 | 5.948 | 1156 |
| 1732915620 | 6.033 | -0.03 | -0.45 | 6.046 | 6.062 | 6.0279999 | 6235 |
| 1732829220 | 6.0599999 | 0.08 | 1.34 | 6.065 | 6.065 | 5.992 | 3618 |
| 1732742820 | 5.98 | -0.03 | -0.45 | 6.074 | 6.074 | 5.963 | 141 |
| 1732656420 | 6.007 | 0.03 | 0.49 | 6.071 | 6.071 | 5.998 | 4559 |
| 1732570020 | 5.978 | -0.06 | -0.94 | 5.98 | 6.071 | 5.977 | 2519 |
| 1732310820 | 6.035 | -0 | -0.07 | 6.063 | 6.063 | 5.99 | 583 |
| 1732224420 | 6.039 | 0.08 | 1.29 | 5.959 | 6.039 | 5.959 | 84 |
| 1732138020 | 5.962 | -0.04 | -0.68 | 6.0199999 | 6.029 | 5.946 | 13650 |
| 1732051620 | 6.003 | 0.04 | 0.74 | 5.978 | 6.003 | 5.931 | 248 |
| 1731965220 | 5.959 | 0.06 | 1.07 | 5.987 | 5.987 | 5.916 | 383 |
| 1731705960 | 5.896 | -0.13 | -2.08 | 5.975 | 5.99 | 5.8949999 | 413 |
| 1731619560 | 6.021 | -0.01 | -0.20 | 6.0199999 | 6.023 | 5.965 | 860 |
| 1731533160 | 6.033 | -0.03 | -0.41 | 6.033 | 6.034 | 5.958 | 520 |
| 1731446820 | 6.058 | 0.02 | 0.33 | 5.968 | 6.058 | 5.968 | 4640 |
| 1731360420 | 6.038 | 0.07 | 1.12 | 6.046 | 6.046 | 5.964 | 4219 |
| 1731101220 | 5.971 | -0.02 | -0.40 | 5.94 | 6.011 | 5.94 | 174 |
| 1731014760 | 5.995 | -0.03 | -0.42 | 6.018 | 6.018 | 5.925 | 1175 |
| 1730928360 | 6.0199999 | 0.11 | 1.83 | 6.022 | 6.179 | 5.904 | 23412 |
| 1730841960 | 5.912 | 0.01 | 0.14 | 5.9 | 5.9189999 | 5.839 | 960 |
| 1730755560 | 5.904 | 0.08 | 1.30 | 5.878 | 5.904 | 5.812 | 347 |
| 1730496360 | 5.828 | 0.03 | 0.45 | 5.854 | 5.913 | 5.795 | 2855 |
| 1730409960 | 5.8019999 | -0.13 | -2.21 | 5.892 | 5.894 | 5.8019999 | 566 |
| 1730323560 | 5.933 | 0.04 | 0.70 | 5.896 | 5.946 | 5.866 | 1118 |
| 1730237160 | 5.892 | -0.08 | -1.26 | 5.968 | 5.969 | 5.892 | 230 |
| 1730150760 | 5.967 | -0.01 | -0.15 | 5.982 | 5.983 | 5.884 | 2462 |
| 1729888020 | 5.976 | 0.04 | 0.64 | 5.9429999 | 5.976 | 5.868 | 188 |
| 1729801560 | 5.938 | 0.06 | 1.11 | 5.95 | 5.95 | 5.9029999 | 911 |
| 1729715160 | 5.873 | -0.12 | -1.95 | 5.984 | 5.984 | 5.873 | 545 |
| 1729628760 | 5.99 | -0.01 | -0.12 | 5.99 | 5.99 | 5.896 | 385 |
| 1729542360 | 5.997 | 0 | 0.07 | 5.99 | 5.999 | 5.92 | 546 |
| 1729283160 | 5.993 | 0.03 | 0.54 | 5.981 | 5.993 | 5.9109999 | 2662 |
| 1729196760 | 5.961 | 0.01 | 0.20 | 5.989 | 6.027 | 5.946 | 2628 |
| 1729110360 | 5.949 | 0.04 | 0.76 | 5.914 | 5.989 | 5.914 | 351 |
| 1729023960 | 5.904 | -0.08 | -1.34 | 5.989 | 5.989 | 5.904 | 1070 |
| 1728937620 | 5.984 | 0.05 | 0.81 | 5.959 | 5.987 | 5.889 | 415 |
| 1728678360 | 5.936 | 0 | 0.02 | 5.936 | 5.936 | 5.881 | 250 |
| 1728591960 | 5.9349999 | 0.06 | 0.97 | 5.954 | 5.955 | 5.871 | 230 |
| 1728505560 | 5.878 | -0.01 | -0.10 | 5.92 | 5.946 | 5.866 | 2109 |
| 1728419160 | 5.884 | 0 | 0.00 | 5.867 | 5.924 | 5.8 | 354 |
| 1728332760 | 5.884 | 0.01 | 0.09 | 5.966 | 5.966 | 5.863 | 1443 |
| 1728073560 | 5.8789999 | 0.02 | 0.32 | 5.918 | 5.936 | 5.873 | 62 |
| 1727987220 | 5.86 | 0.01 | 0.24 | 5.9109999 | 5.928 | 5.859 | 52 |
| 1727900820 | 5.846 | -0.1 | -1.73 | 5.88 | 5.936 | 5.835 | 610 |
| 1727814420 | 5.949 | 0.1 | 1.71 | 5.9429999 | 5.95 | 5.881 | 1691 |
| 1727728020 | 5.849 | -0.07 | -1.13 | 5.832 | 5.925 | 5.832 | 658 |
| 1727468760 | 5.916 | 0 | 0.02 | 5.9189999 | 5.9189999 | 5.859 | 313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
