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 |
|---|---|---|---|---|---|---|---|
| 1730827800 | 5.934 | -0 | -0.05 | 5.936 | 5.9395 | 5.9325 | 879860 |
| 1730741400 | 5.937 | 0 | 0.02 | 5.937 | 5.9385 | 5.9275 | 1476618 |
| 1730482200 | 5.936 | 0 | 0.04 | 5.918 | 5.939 | 5.918 | 225627 |
| 1730395800 | 5.9335 | -0 | -0.01 | 5.94 | 5.94 | 5.9315 | 259385 |
| 1730309400 | 5.934 | -0 | -0.02 | 5.936 | 5.936 | 5.9325 | 314765 |
| 1730223000 | 5.9349999 | 0 | 0.05 | 5.934 | 5.9349999 | 5.9265 | 1309515 |
| 1730136600 | 5.932 | -0.01 | -0.10 | 5.94 | 5.94 | 5.9275 | 794028 |
| 1729873800 | 5.938 | 0.01 | 0.16 | 5.932 | 5.938 | 5.9305 | 412478 |
| 1729787400 | 5.9285 | 0 | 0.01 | 5.925 | 5.9315 | 5.925 | 347851 |
| 1729701000 | 5.928 | 0 | 0.02 | 5.926 | 5.9285 | 5.9235 | 788668 |
| 1729614600 | 5.9269999 | 0 | 0.02 | 5.926 | 5.9285 | 5.9225 | 1697215 |
| 1729528200 | 5.926 | 0 | 0.00 | 5.93 | 5.93 | 5.9225 | 267890 |
| 1729269000 | 5.926 | 0 | 0.08 | 5.933 | 5.933 | 5.921 | 7698617 |
| 1729182600 | 5.921 | -0 | -0.07 | 5.923 | 5.9265 | 5.92 | 317357 |
| 1729096200 | 5.925 | 0 | 0.05 | 5.921 | 5.9375 | 5.9205 | 1373841 |
| 1729009800 | 5.922 | -0 | -0.07 | 5.924 | 5.942 | 5.9205 | 312744 |
| 1728923400 | 5.926 | 0 | 0.05 | 5.926 | 5.936 | 5.922 | 423674 |
| 1728664200 | 5.923 | 0 | 0.02 | 5.93 | 5.9375 | 5.9195 | 249281 |
| 1728577800 | 5.922 | 0.01 | 0.14 | 5.956 | 5.956 | 5.9115 | 460469 |
| 1728491400 | 5.914 | -0 | -0.07 | 5.915 | 5.9345 | 5.9125 | 1121892 |
| 1728405000 | 5.918 | 0 | 0.05 | 5.955 | 5.955 | 5.912 | 319998 |
| 1728318600 | 5.915 | -0 | -0.07 | 5.953 | 5.953 | 5.913 | 671845 |
| 1728059400 | 5.9189999 | 0 | 0.07 | 5.9189999 | 5.949 | 5.915 | 2301505 |
| 1727973000 | 5.915 | -0 | -0.05 | 5.917 | 5.921 | 5.915 | 891897 |
| 1727886600 | 5.918 | 0.01 | 0.12 | 5.916 | 5.9185 | 5.897 | 950910 |
| 1727800200 | 5.9109999 | -0 | -0.05 | 5.914 | 5.9175 | 5.909 | 1412708 |
| 1727713800 | 5.914 | 0 | 0.03 | 5.913 | 5.914 | 5.9095 | 413280 |
| 1727454600 | 5.912 | -0.01 | -0.08 | 5.91 | 5.9125 | 5.9075 | 517470 |
| 1727368200 | 5.917 | 0.01 | 0.14 | 5.9109999 | 5.929 | 5.9085 | 613636 |
| 1727281800 | 5.909 | -0 | -0.07 | 5.91 | 5.9109999 | 5.8965 | 525823 |
| 1727195400 | 5.913 | 0 | 0.08 | 5.912 | 5.913 | 5.907 | 319941 |
| 1727109000 | 5.908 | 0 | 0.00 | 5.91 | 5.922 | 5.905 | 509446 |
| 1726849800 | 5.908 | 0 | 0.00 | 5.902 | 5.9215 | 5.902 | 373074 |
| 1726763400 | 5.908 | 0.01 | 0.19 | 5.942 | 5.942 | 5.898 | 1001413 |
| 1726677000 | 5.897 | 0 | 0.05 | 5.894 | 5.9005 | 5.8724999 | 291095 |
| 1726590600 | 5.894 | -0.01 | -0.10 | 5.897 | 5.9165 | 5.8915 | 196198 |
| 1726504200 | 5.9 | 0 | 0.03 | 5.896 | 5.901 | 5.8955 | 159334 |
| 1726245000 | 5.898 | 0 | 0.02 | 5.89 | 5.898 | 5.89 | 296216 |
| 1726158600 | 5.897 | 0 | 0.03 | 5.91 | 5.91 | 5.8915 | 579633 |
| 1726072200 | 5.8949999 | 0 | 0.03 | 5.91 | 5.91 | 5.89 | 219386 |
| 1725985800 | 5.8935 | 0 | 0.06 | 5.89 | 5.8945 | 5.888 | 386597 |
| 1725899400 | 5.89 | 0 | 0.03 | 5.883 | 5.89 | 5.872 | 237044 |
| 1725640200 | 5.8884999 | -0 | -0.01 | 5.885 | 5.8915 | 5.8789999 | 94318 |
| 1725553800 | 5.889 | 0 | 0.05 | 5.888 | 5.8925 | 5.8825 | 205561 |
| 1725467400 | 5.886 | 0 | 0.02 | 5.885 | 5.8869999 | 5.869 | 305517 |
| 1725381000 | 5.885 | 0 | 0.06 | 5.881 | 5.885 | 5.8795 | 804153 |
| 1725294600 | 5.8815 | 0 | 0.03 | 5.882 | 5.883 | 5.8789999 | 89950 |
| 1725035400 | 5.88 | -0 | -0.05 | 5.918 | 5.918 | 5.877 | 1063827 |
| 1724949000 | 5.883 | -0 | -0.02 | 5.878 | 5.883 | 5.8775 | 158779 |
| 1724862600 | 5.884 | 0 | 0.02 | 5.882 | 5.896 | 5.8735 | 1248162 |
| 1724776200 | 5.883 | 0 | 0.02 | 5.878 | 5.883 | 5.863 | 624657 |
| 1724430600 | 5.882 | 0.01 | 0.10 | 5.872 | 5.882 | 5.868 | 597972 |
| 1724344200 | 5.876 | 0 | 0.03 | 5.876 | 5.8775 | 5.873 | 1332687 |
| 1724257800 | 5.874 | 0 | 0.03 | 5.87 | 5.8745 | 5.866 | 430142 |
| 1724171400 | 5.872 | 0 | 0.05 | 5.867 | 5.873 | 5.8615 | 559974 |
| 1724085000 | 5.869 | 0 | 0.00 | 5.871 | 5.871 | 5.864 | 458167 |
| 1723825800 | 5.869 | 0 | 0.05 | 5.854 | 5.869 | 5.854 | 672554 |
| 1723739400 | 5.866 | 0 | 0.02 | 5.863 | 5.869 | 5.861 | 1497659 |
| 1723653000 | 5.865 | 0 | 0.03 | 5.863 | 5.865 | 5.8585 | 666353 |
| 1723566600 | 5.863 | 0 | 0.02 | 5.859 | 5.863 | 5.8585 | 142540 |
| 1723480200 | 5.862 | 0 | 0.02 | 5.86 | 5.862 | 5.8575 | 253922 |
| 1723221000 | 5.861 | 0 | 0.07 | 5.859 | 5.861 | 5.858 | 390263 |
| 1723134600 | 5.857 | 0 | 0.02 | 5.855 | 5.8595 | 5.855 | 193280 |
| 1723048200 | 5.856 | -0 | -0.03 | 5.85 | 5.858 | 5.85 | 248824 |
| 1722961800 | 5.858 | -0 | -0.03 | 5.85 | 5.858 | 5.85 | 587091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
