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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 5.84 | 0.02 | 0.34 | 5.94 | 5.94 | 5.8099999 | 7450 |
| 1732833600 | 5.82 | 0 | 0.00 | 5.8099999 | 5.87 | 5.8099999 | 30480 |
| 1732747200 | 5.82 | -0.03 | -0.51 | 5.84 | 5.84 | 5.8 | 15920 |
| 1732660800 | 5.85 | -0.05 | -0.85 | 5.9 | 5.93 | 5.82 | 29828 |
| 1732574400 | 5.9 | 0.01 | 0.17 | 5.92 | 5.92 | 5.9 | 8394 |
| 1732315200 | 5.89 | -0.01 | -0.17 | 5.99 | 5.99 | 5.89 | 13720 |
| 1732228800 | 5.9 | 0.02 | 0.34 | 5.97 | 5.97 | 5.84 | 12724 |
| 1732142400 | 5.88 | -0.05 | -0.84 | 5.91 | 5.91 | 5.87 | 3900 |
| 1732056000 | 5.93 | 0 | 0.00 | 5.91 | 6.1 | 5.91 | 38878 |
| 1731969600 | 5.93 | 0.01 | 0.17 | 5.9 | 5.95 | 5.9 | 22601 |
| 1731710400 | 5.92 | -0.01 | -0.17 | 5.95 | 5.99 | 5.89 | 21407 |
| 1731624000 | 5.93 | 0 | 0.00 | 5.96 | 5.96 | 5.89 | 5170 |
| 1731537600 | 5.93 | 0.08 | 1.37 | 5.88 | 5.95 | 5.88 | 1605 |
| 1731451200 | 5.85 | -0.08 | -1.35 | 5.92 | 5.92 | 5.84 | 4980 |
| 1731364800 | 5.93 | -0.02 | -0.34 | 5.96 | 6 | 5.93 | 12507 |
| 1731105600 | 5.95 | 0.06 | 1.02 | 5.94 | 5.95 | 5.9 | 7402 |
| 1731019200 | 5.89 | 0.08 | 1.38 | 5.8099999 | 5.92 | 5.8099999 | 3001 |
| 1730932800 | 5.8099999 | -0.04 | -0.68 | 5.88 | 5.88 | 5.8099999 | 20043 |
| 1730846400 | 5.85 | 0.02 | 0.34 | 5.88 | 5.88 | 5.8 | 19300 |
| 1730760000 | 5.83 | -0.05 | -0.85 | 5.83 | 5.88 | 5.83 | 9885 |
| 1730497200 | 5.88 | 0.05 | 0.86 | 5.91 | 5.91 | 5.85 | 5400 |
| 1730410800 | 5.83 | -0.07 | -1.19 | 5.98 | 5.98 | 5.8 | 24971 |
| 1730324400 | 5.9 | -0.1 | -1.67 | 5.99 | 5.99 | 5.9 | 37815 |
| 1730238000 | 6 | -0.04 | -0.66 | 6.05 | 6.05 | 6 | 18894 |
| 1730151600 | 6.04 | 0.05 | 0.83 | 6 | 6.0599999 | 6 | 15955 |
| 1729892400 | 5.99 | 0.03 | 0.50 | 5.99 | 6 | 5.94 | 27390 |
| 1729806000 | 5.96 | 0.07 | 1.19 | 5.96 | 5.96 | 5.89 | 29374 |
| 1729719600 | 5.89 | -0.03 | -0.51 | 5.96 | 5.97 | 5.89 | 28359 |
| 1729633200 | 5.92 | -0.01 | -0.17 | 5.89 | 5.92 | 5.88 | 18944 |
| 1729546800 | 5.93 | 0.04 | 0.68 | 5.88 | 5.93 | 5.85 | 13506 |
| 1729287600 | 5.89 | 0.02 | 0.34 | 5.88 | 5.9 | 5.85 | 3800 |
| 1729201200 | 5.87 | 0 | 0.00 | 5.87 | 5.88 | 5.85 | 8166 |
| 1729114800 | 5.87 | 0.1 | 1.73 | 5.8 | 5.9 | 5.7699999 | 17061 |
| 1729028400 | 5.7699999 | 0.07 | 1.23 | 5.67 | 5.8 | 5.64 | 32021 |
| 1728682800 | 5.7 | 0.03 | 0.53 | 5.7 | 5.71 | 5.68 | 11321 |
| 1728596400 | 5.67 | 0 | 0.00 | 5.7 | 5.7 | 5.67 | 12055 |
| 1728510000 | 5.67 | -0.02 | -0.35 | 5.65 | 5.75 | 5.64 | 29914 |
| 1728423600 | 5.69 | 0.02 | 0.35 | 5.68 | 5.7 | 5.65 | 8850 |
| 1728337200 | 5.67 | -0.04 | -0.70 | 5.73 | 5.73 | 5.63 | 21827 |
| 1728078000 | 5.71 | -0.01 | -0.17 | 5.68 | 5.73 | 5.68 | 17629 |
| 1727991600 | 5.72 | -0.03 | -0.52 | 5.75 | 5.75 | 5.69 | 12294 |
| 1727905200 | 5.75 | 0 | 0.00 | 5.76 | 5.76 | 5.73 | 7200 |
| 1727818800 | 5.75 | 0 | 0.00 | 5.73 | 5.8 | 5.73 | 9535 |
| 1727732400 | 5.75 | -0.09 | -1.54 | 5.8099999 | 5.8099999 | 5.73 | 39092 |
| 1727473200 | 5.84 | 0.05 | 0.86 | 5.7699999 | 5.86 | 5.72 | 12899 |
| 1727386800 | 5.79 | 0.01 | 0.17 | 5.7699999 | 5.82 | 5.73 | 10517 |
| 1727300400 | 5.78 | -0.01 | -0.17 | 5.84 | 5.84 | 5.72 | 10365 |
| 1727214000 | 5.79 | 0.07 | 1.22 | 5.78 | 5.86 | 5.78 | 10700 |
| 1727127600 | 5.72 | -0.14 | -2.39 | 5.8099999 | 5.83 | 5.72 | 26039 |
| 1726868400 | 5.86 | 0 | 0.00 | 5.84 | 5.86 | 5.84 | 10039 |
| 1726782000 | 5.86 | 0.03 | 0.51 | 5.85 | 5.86 | 5.79 | 8600 |
| 1726695600 | 5.83 | -0.12 | -2.02 | 5.94 | 5.94 | 5.79 | 34363 |
| 1726609200 | 5.95 | 0.09 | 1.54 | 5.88 | 5.98 | 5.88 | 24913 |
| 1726522800 | 5.86 | 0.07 | 1.21 | 5.79 | 5.89 | 5.7699999 | 26564 |
| 1726263600 | 5.79 | 0.09 | 1.58 | 5.73 | 5.8 | 5.65 | 53824 |
| 1726177200 | 5.7 | 0.08 | 1.42 | 5.65 | 5.7 | 5.6 | 33828 |
| 1726090800 | 5.62 | 0 | 0.00 | 5.61 | 5.63 | 5.59 | 20100 |
| 1726004400 | 5.62 | 0.03 | 0.54 | 5.61 | 5.62 | 5.57 | 11222 |
| 1725918000 | 5.59 | 0.05 | 0.90 | 5.55 | 5.59 | 5.53 | 14194 |
| 1725658800 | 5.54 | 0 | 0.00 | 5.6 | 5.6 | 5.51 | 12655 |
| 1725572400 | 5.54 | 0.01 | 0.18 | 5.5 | 5.6 | 5.5 | 33600 |
| 1725486000 | 5.53 | 0.12 | 2.22 | 5.53 | 5.53 | 5.42 | 6209 |
| 1725399600 | 5.41 | 0.02 | 0.37 | 5.42 | 5.42 | 5.36 | 12935 |
| 1725054000 | 5.39 | -0.13 | -2.36 | 5.57 | 5.6 | 5.35 | 33402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
