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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5.6885 | 0.14 | 2.61 | 5.548 | 5.6905 | 5.5279999 | 3002 |
| 1721061000 | 5.5439999 | -0 | -0.08 | 5.521 | 5.557 | 5.488 | 1529 |
| 1720801800 | 5.5485 | 0.06 | 1.05 | 5.524 | 5.5759999 | 5.5065 | 1000 |
| 1720715400 | 5.491 | 0.18 | 3.40 | 5.362 | 5.5155 | 5.346 | 1501 |
| 1720629000 | 5.3105 | -0 | -0.08 | 5.3105 | 5.3105 | 5.3105 | 2 |
| 1720542600 | 5.3145 | -0.08 | -1.51 | 5.3145 | 5.3145 | 5.3145 | 12 |
| 1720456200 | 5.396 | 0.02 | 0.38 | 5.39 | 5.4349999 | 5.3825 | 2001 |
| 1720197000 | 5.3755 | 0.01 | 0.12 | 5.3755 | 5.3755 | 5.3755 | 0 |
| 1720110600 | 5.369 | -0.02 | -0.36 | 5.369 | 5.369 | 5.369 | 0 |
| 1720024200 | 5.3884999 | -0.03 | -0.53 | 5.3884999 | 5.3884999 | 5.3884999 | 3 |
| 1719937800 | 5.417 | -0.07 | -1.36 | 5.4189999 | 5.4545 | 5.3965 | 1544 |
| 1719851400 | 5.4915 | -0.06 | -1.11 | 5.4915 | 5.4915 | 5.4915 | 1 |
| 1719592200 | 5.553 | -0.01 | -0.24 | 5.603 | 5.614 | 5.5265 | 2000 |
| 1719505800 | 5.5664999 | -0.05 | -0.93 | 5.5664999 | 5.5664999 | 5.5664999 | 0 |
| 1719419400 | 5.6185 | -0.01 | -0.09 | 5.6185 | 5.6185 | 5.6185 | 2 |
| 1719333000 | 5.6235 | -0.1 | -1.79 | 5.6235 | 5.6235 | 5.6235 | 0 |
| 1719246600 | 5.726 | 0.01 | 0.10 | 5.688 | 5.73 | 5.676 | 500 |
| 1718987400 | 5.7205 | 0 | 0.03 | 5.7205 | 5.7205 | 5.7205 | 45 |
| 1718901000 | 5.7185 | -0.02 | -0.27 | 5.7185 | 5.7185 | 5.7185 | 0 |
| 1718814600 | 5.734 | -0.06 | -1.10 | 5.725 | 5.766 | 5.725 | 3 |
| 1718728200 | 5.7975 | 0.06 | 1.13 | 5.7975 | 5.7975 | 5.7975 | 1 |
| 1718641800 | 5.733 | -0.03 | -0.53 | 5.733 | 5.733 | 5.733 | 4 |
| 1718382600 | 5.7634999 | 0.01 | 0.11 | 5.7634999 | 5.7634999 | 5.7634999 | 1 |
| 1718296200 | 5.757 | -0.11 | -1.88 | 5.757 | 5.757 | 5.757 | 1 |
| 1718209800 | 5.8675 | 0.09 | 1.53 | 5.781 | 5.9155 | 5.776 | 2000 |
| 1718123400 | 5.779 | -0.01 | -0.22 | 5.779 | 5.779 | 5.779 | 0 |
| 1718037000 | 5.792 | -0.06 | -0.95 | 5.792 | 5.792 | 5.792 | 11 |
| 1717777800 | 5.8475 | 0.01 | 0.18 | 5.825 | 5.873 | 5.8005 | 25 |
| 1717691400 | 5.837 | 0.04 | 0.61 | 5.7779999 | 5.852 | 5.7779999 | 543 |
| 1717605000 | 5.8015 | 0.14 | 2.48 | 5.694 | 5.803 | 5.694 | 10 |
| 1717518600 | 5.6609999 | -0.06 | -1.08 | 5.609 | 5.6825 | 5.609 | 469 |
| 1717432200 | 5.723 | 0.07 | 1.26 | 5.697 | 5.738 | 5.6755 | 1000 |
| 1717173000 | 5.652 | -0.12 | -2.02 | 5.714 | 5.7275 | 5.6405 | 14017 |
| 1717086600 | 5.7685 | 0.04 | 0.78 | 5.675 | 5.769 | 5.6635 | 1500 |
| 1717000200 | 5.724 | -0.05 | -0.93 | 5.724 | 5.724 | 5.724 | 0 |
| 1716913800 | 5.7775 | 0.04 | 0.71 | 5.7775 | 5.7775 | 5.7775 | 0 |
| 1716568200 | 5.7365 | -0.02 | -0.33 | 5.707 | 5.7465 | 5.691 | 500 |
| 1716481800 | 5.7554999 | -0.12 | -1.96 | 5.82 | 5.854 | 5.735 | 3171 |
| 1716395400 | 5.8705 | -0.01 | -0.24 | 5.866 | 5.8835 | 5.8225 | 2501 |
| 1716309000 | 5.8845 | -0.13 | -2.08 | 5.8845 | 5.8845 | 5.8845 | 391 |
| 1716222600 | 6.0095 | 0.04 | 0.64 | 6.013 | 6.0475 | 5.964 | 74 |
| 1715963400 | 5.971 | -0.01 | -0.08 | 6.03 | 6.03 | 5.9385 | 20 |
| 1715877000 | 5.976 | 0.01 | 0.13 | 5.976 | 5.976 | 5.976 | 444 |
| 1715790600 | 5.968 | -0.01 | -0.18 | 5.932 | 5.9985 | 5.9125 | 14724 |
| 1715704200 | 5.979 | 0.1 | 1.67 | 5.979 | 5.979 | 5.979 | 0 |
| 1715617800 | 5.881 | 0.08 | 1.38 | 5.8179999 | 5.897 | 5.799 | 47 |
| 1715358600 | 5.801 | -0.03 | -0.43 | 5.87 | 5.87 | 5.7915 | 12 |
| 1715272200 | 5.8259999 | 0.05 | 0.85 | 5.792 | 5.836 | 5.7765 | 1000 |
| 1715185800 | 5.777 | -0.17 | -2.82 | 5.777 | 5.777 | 5.777 | 55 |
| 1715099400 | 5.9445 | 0.07 | 1.24 | 5.98 | 6.0039999 | 5.91 | 31567 |
| 1714753800 | 5.8715 | 0.16 | 2.85 | 5.8179999 | 5.933 | 5.8085 | 100 |
| 1714667400 | 5.709 | 0.12 | 2.15 | 5.681 | 5.709 | 5.671 | 14138 |
| 1714581000 | 5.589 | -0.09 | -1.55 | 5.589 | 5.589 | 5.589 | 0 |
| 1714494600 | 5.6769999 | 0 | 0.02 | 5.691 | 5.691 | 5.5945 | 13 |
| 1714408200 | 5.676 | 0.06 | 1.02 | 5.63 | 5.6945 | 5.63 | 3399 |
| 1714149000 | 5.6185 | 0.13 | 2.43 | 5.54 | 5.648 | 5.54 | 16014 |
| 1714062600 | 5.485 | -0.14 | -2.40 | 5.546 | 5.624 | 5.4675 | 7792 |
| 1713976200 | 5.62 | -0.02 | -0.37 | 5.62 | 5.62 | 5.62 | 1 |
| 1713889800 | 5.641 | 0.17 | 3.03 | 5.641 | 5.641 | 5.641 | 1 |
| 1713803400 | 5.475 | -0 | -0.03 | 5.487 | 5.5375 | 5.453 | 512 |
| 1713544200 | 5.4765 | -0.03 | -0.51 | 5.4765 | 5.4765 | 5.4765 | 81 |
| 1713457800 | 5.5045 | 0.04 | 0.69 | 5.452 | 5.5134999 | 5.3955 | 1000 |
| 1713371400 | 5.467 | -0.01 | -0.25 | 5.51 | 5.5225 | 5.4515 | 2001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
