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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5.8335 | 0 | 0.00 | 5.814 | 5.874 | 5.814 | 26381 |
| 1738085400 | 5.8335 | -0.01 | -0.24 | 5.859 | 5.8815 | 5.8275 | 552 |
| 1737999000 | 5.8475 | 0.08 | 1.39 | 5.735 | 5.8615 | 5.735 | 3072 |
| 1737739800 | 5.7675 | 0.04 | 0.72 | 5.829 | 5.8655 | 5.757 | 17713 |
| 1737653400 | 5.726 | 0.01 | 0.22 | 5.749 | 5.791 | 5.7085 | 208 |
| 1737567000 | 5.7135 | 0.03 | 0.58 | 5.736 | 5.759 | 5.7025 | 174 |
| 1737480600 | 5.6805 | 0.08 | 1.39 | 5.616 | 5.6875 | 5.6135 | 50334 |
| 1737394200 | 5.6025 | -0.03 | -0.53 | 5.636 | 5.6475 | 5.598 | 4502 |
| 1737135000 | 5.6325 | -0.04 | -0.63 | 5.7 | 5.704 | 5.632 | 8318 |
| 1737048600 | 5.668 | 0.05 | 0.92 | 5.632 | 5.6715 | 5.63 | 36325 |
| 1736962200 | 5.6165 | 0.05 | 0.96 | 5.495 | 5.6815 | 5.495 | 2834 |
| 1736875800 | 5.563 | -0.07 | -1.18 | 5.555 | 5.564 | 5.555 | 6578 |
| 1736789400 | 5.6295 | -0.06 | -1.02 | 5.643 | 5.643 | 5.625 | 2225 |
| 1736530200 | 5.6875 | -0.01 | -0.12 | 5.643 | 5.7595 | 5.643 | 19234 |
| 1736443800 | 5.6945 | 0.08 | 1.49 | 5.694 | 5.7025 | 5.6895 | 7983 |
| 1736357400 | 5.611 | 0.07 | 1.30 | 5.593 | 5.6255 | 5.5735 | 24235 |
| 1736271000 | 5.539 | 0.03 | 0.47 | 5.5039999 | 5.5485 | 5.4935 | 4171 |
| 1736184600 | 5.513 | -0 | -0.06 | 5.474 | 5.5785 | 5.474 | 48014 |
| 1735925400 | 5.5165 | -0.02 | -0.40 | 5.5165 | 5.5165 | 5.5165 | 414 |
| 1735839000 | 5.5385 | 0.06 | 1.01 | 5.496 | 5.5525 | 5.48 | 155 |
| 1735666200 | 5.483 | 0.02 | 0.43 | 5.422 | 5.4865 | 5.422 | 290 |
| 1735579800 | 5.4595 | -0.02 | -0.37 | 5.495 | 5.495 | 5.4305 | 106508 |
| 1735320600 | 5.48 | 0.01 | 0.13 | 5.503 | 5.51 | 5.464 | 73022 |
| 1735061400 | 5.473 | 0.01 | 0.22 | 5.505 | 5.505 | 5.473 | 14766 |
| 1734975000 | 5.461 | 0.1 | 1.86 | 5.48 | 5.48 | 5.438 | 9860 |
| 1734715800 | 5.3615 | -0.21 | -3.76 | 5.591 | 5.592 | 5.2105 | 309351 |
| 1734629400 | 5.571 | -0.1 | -1.78 | 5.571 | 5.571 | 5.571 | 6142 |
| 1734543000 | 5.672 | -0.01 | -0.22 | 5.7009999 | 5.7055 | 5.656 | 10596 |
| 1734456600 | 5.6845 | -0 | -0.06 | 5.636 | 5.705 | 5.6224999 | 8307 |
| 1734370200 | 5.688 | 0.04 | 0.75 | 5.687 | 5.6935 | 5.6865 | 7672 |
| 1734111000 | 5.6455 | -0.07 | -1.24 | 5.6455 | 5.6455 | 5.6455 | 7115 |
| 1734024600 | 5.7165 | 0 | 0.01 | 5.725 | 5.742 | 5.712 | 6972 |
| 1733938200 | 5.716 | 0 | 0.06 | 5.716 | 5.716 | 5.716 | 647 |
| 1733851800 | 5.7125 | -0.05 | -0.86 | 5.782 | 5.7939999 | 5.7125 | 17544 |
| 1733765400 | 5.7619999 | -0.01 | -0.14 | 5.785 | 5.797 | 5.7394999 | 2478 |
| 1733506200 | 5.7699999 | 0.05 | 0.81 | 5.746 | 5.7775 | 5.729 | 41219 |
| 1733419800 | 5.7234999 | -0 | -0.02 | 5.7 | 5.7245 | 5.6895 | 83932 |
| 1733333400 | 5.7245 | -0.06 | -1.04 | 5.734 | 5.738 | 5.7055 | 12600 |
| 1733247000 | 5.7845 | 0.03 | 0.52 | 5.768 | 5.7985 | 5.7565 | 89630 |
| 1733160600 | 5.7545 | 0.02 | 0.32 | 5.731 | 5.7655 | 5.718 | 9535 |
| 1732901400 | 5.736 | 0.01 | 0.16 | 5.734 | 5.7425 | 5.696 | 6554 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
