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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 5.6304999 | -0.06 | -1.06 | 5.659 | 5.689 | 5.6165 | 8050 |
| 1721752200 | 5.691 | 0 | 0.00 | 5.674 | 5.717 | 5.651 | 22056 |
| 1721665800 | 5.691 | 0.07 | 1.23 | 5.66 | 5.715 | 5.648 | 1171 |
| 1721406600 | 5.622 | -0.03 | -0.57 | 5.61 | 5.6525 | 5.61 | 18909 |
| 1721320200 | 5.654 | -0.05 | -0.89 | 5.728 | 5.728 | 5.6265 | 7 |
| 1721233800 | 5.705 | -0.06 | -1.06 | 5.721 | 5.7435 | 5.6845 | 2337 |
| 1721147400 | 5.766 | 0.01 | 0.23 | 5.715 | 5.769 | 5.704 | 1515 |
| 1721061000 | 5.753 | -0.06 | -0.96 | 5.766 | 5.812 | 5.741 | 89 |
| 1720801800 | 5.809 | 0.07 | 1.27 | 5.742 | 5.8125 | 5.734 | 677 |
| 1720715400 | 5.736 | 0.03 | 0.55 | 5.709 | 5.831 | 5.6865 | 7337 |
| 1720629000 | 5.7045 | 0.04 | 0.78 | 5.703 | 5.705 | 5.7 | 1902 |
| 1720542600 | 5.6605 | -0.08 | -1.33 | 5.75 | 5.75 | 5.6515 | 27183 |
| 1720456200 | 5.737 | 0.01 | 0.10 | 5.737 | 5.737 | 5.737 | 485 |
| 1720197000 | 5.7314999 | -0.04 | -0.71 | 5.795 | 5.795 | 5.7255 | 6396 |
| 1720110600 | 5.7725 | 0.02 | 0.42 | 5.7725 | 5.7725 | 5.7725 | 15 |
| 1720024200 | 5.7485 | 0.08 | 1.47 | 5.7485 | 5.7485 | 5.7485 | 1226 |
| 1719937800 | 5.665 | -0.04 | -0.66 | 5.656 | 5.6935 | 5.6345 | 2434 |
| 1719851400 | 5.7025 | 0.04 | 0.72 | 5.714 | 5.733 | 5.692 | 11553 |
| 1719592200 | 5.6615 | -0.01 | -0.20 | 5.667 | 5.667 | 5.659 | 20206 |
| 1719505800 | 5.673 | -0.01 | -0.12 | 5.687 | 5.7074999 | 5.6695 | 2983 |
| 1719419400 | 5.68 | -0 | -0.03 | 5.717 | 5.7365 | 5.6369999 | 962 |
| 1719333000 | 5.6815 | -0.1 | -1.72 | 5.734 | 5.734 | 5.659 | 739 |
| 1719246600 | 5.781 | 0.05 | 0.81 | 5.775 | 5.798 | 5.7634999 | 10080 |
| 1718987400 | 5.7345 | -0.05 | -0.86 | 5.779 | 5.801 | 5.7074999 | 20799 |
| 1718901000 | 5.7845 | 0.06 | 0.97 | 5.729 | 5.7925 | 5.729 | 2718 |
| 1718814600 | 5.729 | -0.02 | -0.43 | 5.743 | 5.7455 | 5.729 | 15896 |
| 1718728200 | 5.7535 | 0.06 | 1.13 | 5.749 | 5.757 | 5.746 | 824 |
| 1718641800 | 5.689 | 0.03 | 0.51 | 5.6849999 | 5.6925 | 5.65 | 15154 |
| 1718382600 | 5.66 | -0.11 | -1.98 | 5.7539999 | 5.763 | 5.633 | 9234 |
| 1718296200 | 5.7745 | -0.14 | -2.30 | 5.796 | 5.797 | 5.774 | 2158 |
| 1718209800 | 5.9105 | 0.14 | 2.35 | 5.875 | 5.9105 | 5.866 | 71 |
| 1718123400 | 5.775 | -0.05 | -0.79 | 5.871 | 5.871 | 5.748 | 11978 |
| 1718037000 | 5.821 | -0.05 | -0.87 | 5.8099999 | 5.822 | 5.791 | 4452 |
| 1717777800 | 5.872 | -0.07 | -1.23 | 5.872 | 5.872 | 5.872 | 712 |
| 1717691400 | 5.945 | 0.03 | 0.49 | 5.96 | 5.9755 | 5.924 | 2075 |
| 1717605000 | 5.916 | 0.06 | 1.04 | 5.913 | 5.92 | 5.889 | 10487 |
| 1717518600 | 5.855 | -0.05 | -0.85 | 5.855 | 5.855 | 5.855 | 232 |
| 1717432200 | 5.905 | 0.02 | 0.35 | 5.905 | 5.905 | 5.905 | 1236 |
| 1717173000 | 5.8845 | 0 | 0.02 | 5.898 | 5.9205 | 5.8685 | 1623 |
| 1717086600 | 5.8835 | 0.02 | 0.32 | 5.838 | 5.889 | 5.833 | 17073 |
| 1717000200 | 5.865 | -0.08 | -1.33 | 5.9029999 | 5.9029999 | 5.837 | 545 |
| 1716913800 | 5.944 | -0.01 | -0.17 | 5.986 | 5.986 | 5.9045 | 4920 |
| 1716568200 | 5.954 | 0.03 | 0.56 | 5.939 | 5.954 | 5.934 | 311 |
| 1716481800 | 5.921 | 0.03 | 0.53 | 5.898 | 5.9494999 | 5.888 | 130 |
| 1716395400 | 5.89 | 0.01 | 0.11 | 5.872 | 5.89 | 5.8575 | 329 |
| 1716309000 | 5.8835 | -0.04 | -0.63 | 5.8835 | 5.8835 | 5.8835 | 105 |
| 1716222600 | 5.921 | 0.06 | 1.07 | 5.908 | 5.921 | 5.8915 | 241 |
| 1715963400 | 5.8585 | -0.06 | -1.05 | 5.8585 | 5.8585 | 5.8585 | 254 |
| 1715877000 | 5.9205 | -0.08 | -1.29 | 5.986 | 5.986 | 5.9165 | 18970 |
| 1715790600 | 5.998 | 0.09 | 1.45 | 5.95 | 5.998 | 5.93 | 1833 |
| 1715704200 | 5.912 | 0.01 | 0.10 | 5.8869999 | 5.9165 | 5.8804999 | 9033 |
| 1715617800 | 5.906 | -0.03 | -0.51 | 5.918 | 5.918 | 5.8965 | 699 |
| 1715358600 | 5.9365 | 0.04 | 0.73 | 5.9509999 | 5.9535 | 5.9325 | 10147 |
| 1715272200 | 5.8935 | 0.05 | 0.89 | 5.853 | 5.902 | 5.842 | 417 |
| 1715185800 | 5.8415 | 0.07 | 1.17 | 5.847 | 5.854 | 5.8179999 | 3944 |
| 1715099400 | 5.774 | 0.11 | 1.92 | 5.774 | 5.774 | 5.774 | 116 |
| 1714753800 | 5.6655 | 0.07 | 1.22 | 5.6655 | 5.6655 | 5.6655 | 29 |
| 1714667400 | 5.597 | 0.02 | 0.44 | 5.591 | 5.597 | 5.591 | 1991 |
| 1714581000 | 5.5725 | -0.02 | -0.36 | 5.5725 | 5.5725 | 5.5725 | 664 |
| 1714494600 | 5.5925 | -0.05 | -0.86 | 5.5925 | 5.5925 | 5.5925 | 26 |
| 1714408200 | 5.641 | -0.02 | -0.30 | 5.678 | 5.72 | 5.6355 | 224 |
| 1714149000 | 5.658 | 0.1 | 1.82 | 5.589 | 5.6635 | 5.5805 | 715 |
| 1714062600 | 5.557 | -0.08 | -1.50 | 5.57 | 5.5759999 | 5.498 | 13704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
