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 | 5.7 | 5.7 | 5.66 | 8182 | 5.7 | CS |
| 4 | 0 | 0 | 5.7 | 5.7 | 5.51 | 5461 | 5.68551023 | CS |
| 12 | -0.8 | -12.3076923077 | 6.5 | 6.5 | 5.51 | 4979 | 5.79499775 | CS |
| 26 | -4.15 | -42.1319796954 | 9.85 | 10.01 | 5.51 | 5355 | 6.92596325 | CS |
| 52 | -5.25 | -47.9452054795 | 10.95 | 11.2 | 5.51 | 4505 | 8.10689464 | CS |
| 156 | -4.1 | -41.8367346939 | 9.8 | 13.5 | 5.51 | 4496 | 10.17388215 | CS |
| 260 | -3.3 | -36.6666666667 | 9 | 13.5 | 5.51 | 4900 | 9.51606709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 5.7 | 0 | 0.00 | 5.6601 | 5.7 | 5.6601 | 5520 |
| 1721337960 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 12500 |
| 1721251320 | 5.7 | 0 | 0.00 | 5.66 | 5.7 | 5.66 | 2857 |
| 1721164920 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 7202 |
| 1721078940 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.675 | 2150 |
| 1720819200 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 16200 |
| 1720732800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720646400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720560000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720473600 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.55 | 5100 |
| 1720214640 | 5.7 | 0 | 0.06 | 5.7 | 5.7 | 5.7 | 100 |
| 1720042140 | 5.6965 | 0 | 0.00 | 5.6965 | 5.6965 | 5.6965 | 0 |
| 1719955740 | 5.6965 | -0 | -0.06 | 5.53 | 5.7 | 5.51 | 7498 |
| 1719868980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 800 |
| 1719610020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 200 |
| 1719523740 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719437340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719350940 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719264540 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719005340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718918940 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718746140 | 5.7 | -0.2 | -3.39 | 5.75 | 5.75 | 5.6 | 25544 |
| 1718659680 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 100 |
| 1718400300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 100 |
| 1718314200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718227800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718141400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718055000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1717795800 | 5.9 | -0.2 | -3.28 | 5.75 | 6.05 | 5.71 | 10452 |
| 1717709400 | 6.1 | -0.06 | -0.97 | 6.15 | 6.15 | 6.1 | 4100 |
| 1717622460 | 6.16 | 0.06 | 0.98 | 6.2 | 6.2 | 6.15 | 3800 |
| 1717536360 | 6.1 | 0.15 | 2.52 | 6.1 | 6.1 | 6.1 | 200 |
| 1717450140 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717190940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717104540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717018140 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716931740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716586140 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716499740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716413340 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716326940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716240540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1715981340 | 5.95 | 0.02 | 0.34 | 5.95 | 5.95 | 5.95 | 200 |
| 1715894940 | 5.93 | 0.22 | 3.85 | 5.95 | 5.95 | 5.93 | 1301 |
| 1715808000 | 5.71 | -0.24 | -4.03 | 5.8535 | 5.8535 | 5.65 | 7400 |
| 1715722140 | 5.95 | 0 | 0.00 | 5.94 | 5.95 | 5.9 | 7900 |
| 1715635200 | 5.95 | -0.15 | -2.46 | 6.2 | 6.2 | 5.94 | 15320 |
| 1715376120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715289720 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 400 |
| 1715203200 | 6.1 | -0.25 | -3.94 | 6.15 | 6.15 | 6.1 | 1440 |
| 1715117340 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1715030940 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1714771740 | 6.35 | 0.2 | 3.25 | 6.35 | 6.35 | 6.35 | 500 |
| 1714684800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1714598400 | 6.15 | -0.28 | -4.28 | 6.15 | 6.15 | 6.15 | 352 |
| 1714512600 | 6.425 | 0 | 0.00 | 6.425 | 6.425 | 6.425 | 0 |
| 1714425780 | 6.425 | 0 | 0.00 | 6.425 | 6.425 | 6.425 | 0 |
| 1714166580 | 6.425 | 0.02 | 0.39 | 6.5 | 6.5 | 6.4 | 711 |
| 1714080300 | 6.4 | -0.25 | -3.76 | 6.5375 | 6.5525 | 6.4 | 4211 |
| 1713994020 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 460 |
| 1713907740 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1713821340 | 6.75 | -0.17 | -2.46 | 7 | 7 | 6.75 | 1675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
