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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 5.727 | 0.01 | 0.18 | 5.75 | 5.7505 | 5.71 | 2698 |
| 1732728600 | 5.7165 | -0.03 | -0.49 | 5.737 | 5.7505 | 5.7074999 | 2728 |
| 1732642200 | 5.7445 | 0.02 | 0.32 | 5.718 | 5.787 | 5.7055 | 13044 |
| 1732555800 | 5.726 | -0.01 | -0.16 | 5.726 | 5.752 | 5.724 | 54384 |
| 1732296600 | 5.735 | 0.13 | 2.30 | 5.655 | 5.741 | 5.6449999 | 8475 |
| 1732210200 | 5.606 | 0.01 | 0.11 | 5.579 | 5.6105 | 5.5759999 | 798 |
| 1732123800 | 5.6 | 0.01 | 0.13 | 5.619 | 5.631 | 5.5885 | 48 |
| 1732037400 | 5.5925 | 0.02 | 0.43 | 5.587 | 5.594 | 5.5435 | 2945 |
| 1731951000 | 5.5685 | -0.02 | -0.39 | 5.59 | 5.61 | 5.545 | 19049 |
| 1731691800 | 5.5904999 | -0.15 | -2.64 | 5.631 | 5.6365 | 5.572 | 17040 |
| 1731605400 | 5.742 | -0 | -0.02 | 5.718 | 5.748 | 5.7025 | 13665 |
| 1731519000 | 5.743 | 0.01 | 0.22 | 5.751 | 5.788 | 5.702 | 60520 |
| 1731432600 | 5.7305 | -0.09 | -1.50 | 5.751 | 5.755 | 5.7135 | 1896 |
| 1731346200 | 5.8179999 | 0.08 | 1.37 | 5.777 | 5.821 | 5.7725 | 4151 |
| 1731087000 | 5.7394999 | 0.02 | 0.31 | 5.791 | 5.7945 | 5.7205 | 6296 |
| 1731000600 | 5.7215 | -0.03 | -0.55 | 5.704 | 5.7605 | 5.6994999 | 8035 |
| 1730914200 | 5.753 | -0.05 | -0.90 | 5.945 | 5.978 | 5.7435 | 8470 |
| 1730827800 | 5.805 | -0.13 | -2.12 | 5.964 | 5.964 | 5.783 | 905 |
| 1730741400 | 5.9305 | -0.01 | -0.10 | 5.944 | 5.9814999 | 5.9165 | 9484 |
| 1730482200 | 5.9365 | 0.03 | 0.51 | 5.921 | 5.969 | 5.9055 | 2999 |
| 1730395800 | 5.9065 | -0.02 | -0.26 | 5.891 | 5.9095 | 5.8445 | 7022 |
| 1730309400 | 5.922 | -0.06 | -0.93 | 5.944 | 5.948 | 5.849 | 1759 |
| 1730223000 | 5.9775 | -0.09 | -1.40 | 5.9775 | 5.9775 | 5.9775 | 6976 |
| 1730136600 | 6.0625 | -0.02 | -0.26 | 6.073 | 6.0815 | 6.027 | 1559 |
| 1729873800 | 6.0785 | -0 | -0.06 | 6.078 | 6.0865 | 6.061 | 2935 |
| 1729787400 | 6.082 | -0.02 | -0.37 | 6.127 | 6.136 | 6.082 | 5976 |
| 1729701000 | 6.1045 | 0 | 0.01 | 6.098 | 6.1265 | 6.064 | 5640 |
| 1729614600 | 6.104 | -0.03 | -0.52 | 6.082 | 6.11 | 6.065 | 3272 |
| 1729528200 | 6.136 | -0.01 | -0.15 | 6.136 | 6.136 | 6.136 | 2261 |
| 1729269000 | 6.1449999 | -0.03 | -0.43 | 6.136 | 6.152 | 6.121 | 46408 |
| 1729182600 | 6.1715 | 0.04 | 0.64 | 6.155 | 6.1745 | 6.155 | 20531 |
| 1729096200 | 6.1325 | 0.02 | 0.27 | 6.165 | 6.165 | 6.1144999 | 3770 |
| 1729009800 | 6.116 | -0.03 | -0.53 | 6.178 | 6.184 | 6.1005 | 730 |
| 1728923400 | 6.1485 | 0.03 | 0.50 | 6.139 | 6.1615 | 6.1205 | 883 |
| 1728664200 | 6.118 | 0.04 | 0.60 | 6.114 | 6.1365 | 6.1055 | 5543 |
| 1728577800 | 6.0815 | 0.02 | 0.40 | 6.078 | 6.0824999 | 6.078 | 7965 |
| 1728491400 | 6.0575 | 0.03 | 0.57 | 6.058 | 6.0599999 | 6.0535 | 1714 |
| 1728405000 | 6.023 | -0.07 | -1.17 | 6.023 | 6.023 | 6.023 | 1881 |
| 1728318600 | 6.094 | 0.09 | 1.41 | 6.0199999 | 6.094 | 5.9955 | 12064 |
| 1728059400 | 6.009 | -0.05 | -0.84 | 6.058 | 6.08 | 5.982 | 12119 |
| 1727973000 | 6.0599999 | 0 | 0.02 | 6.093 | 6.1365 | 6.0565 | 870 |
| 1727886600 | 6.0585 | -0.03 | -0.43 | 6.063 | 6.0725 | 6.031 | 61321 |
| 1727800200 | 6.0845 | 0.01 | 0.12 | 6.095 | 6.114 | 6.0635 | 1478 |
| 1727713800 | 6.077 | -0.04 | -0.61 | 6.095 | 6.13 | 6.059 | 7886 |
| 1727454600 | 6.114 | 0 | 0.07 | 6.116 | 6.1265 | 6.105 | 3374 |
| 1727368200 | 6.11 | -0.03 | -0.56 | 6.217 | 6.217 | 6.103 | 2822 |
| 1727281800 | 6.1445 | 0.04 | 0.69 | 6.121 | 6.174 | 6.116 | 5868 |
| 1727195400 | 6.1025 | 0.02 | 0.27 | 6.119 | 6.119 | 6.0575 | 953 |
| 1727109000 | 6.086 | -0.08 | -1.28 | 6.086 | 6.086 | 6.086 | 4514 |
| 1726849800 | 6.165 | -0.13 | -2.08 | 6.247 | 6.247 | 6.16 | 942 |
| 1726763400 | 6.296 | 0.02 | 0.39 | 6.321 | 6.3415 | 6.284 | 464 |
| 1726677000 | 6.2715 | -0.06 | -0.94 | 6.275 | 6.2885 | 6.253 | 206 |
| 1726590600 | 6.331 | -0.02 | -0.37 | 6.361 | 6.3635 | 6.299 | 607 |
| 1726504200 | 6.3545 | -0.02 | -0.24 | 6.3789999 | 6.4055 | 6.3545 | 6132 |
| 1726245000 | 6.3695 | 0.02 | 0.35 | 6.373 | 6.3945 | 6.3545 | 416 |
| 1726158600 | 6.3475 | -0.03 | -0.50 | 6.3475 | 6.3475 | 6.3475 | 11656 |
| 1726072200 | 6.3795 | 0.01 | 0.11 | 6.343 | 6.406 | 6.3155 | 9851 |
| 1725985800 | 6.3724999 | -0.04 | -0.56 | 6.4189999 | 6.4189999 | 6.325 | 818 |
| 1725899400 | 6.4085 | 0.02 | 0.32 | 6.39 | 6.433 | 6.37 | 1659 |
| 1725640200 | 6.388 | 0.02 | 0.31 | 6.388 | 6.388 | 6.388 | 559 |
| 1725553800 | 6.368 | -0.1 | -1.61 | 6.467 | 6.483 | 6.3675 | 14267 |
| 1725467400 | 6.472 | -0.07 | -1.03 | 6.483 | 6.483 | 6.4685 | 283 |
| 1725381000 | 6.5395 | -0.03 | -0.51 | 6.557 | 6.5695 | 6.526 | 7692 |
| 1725294600 | 6.573 | -0.01 | -0.10 | 6.603 | 6.603 | 6.538 | 6282 |
| 1725035400 | 6.5795 | 0.04 | 0.60 | 6.592 | 6.5965 | 6.5795 | 7920 |
| 1724949000 | 6.54 | 0.04 | 0.62 | 6.545 | 6.548 | 6.523 | 12490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
