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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 5.1115 | 0.02 | 0.39 | 5.1115 | 5.1115 | 5.1115 | 0 |
| 1731691800 | 5.0915 | -0 | -0.07 | 5.113 | 5.168 | 5.0664999 | 1214 |
| 1731605400 | 5.095 | -0 | -0.07 | 5.095 | 5.095 | 5.095 | 0 |
| 1731519000 | 5.0984999 | -0 | -0.06 | 5.126 | 5.126 | 5.0915 | 704 |
| 1731432600 | 5.1015 | -0.09 | -1.76 | 5.097 | 5.1735 | 5.064 | 1388 |
| 1731346200 | 5.1929999 | -0.08 | -1.54 | 5.227 | 5.227 | 5.1929999 | 704 |
| 1731087000 | 5.274 | -0.06 | -1.04 | 5.3019999 | 5.3019999 | 5.24 | 539 |
| 1731000600 | 5.3295 | 0.07 | 1.37 | 5.3295 | 5.3295 | 5.3295 | 0 |
| 1730914200 | 5.2575 | -0.05 | -0.92 | 5.2575 | 5.2575 | 5.2575 | 0 |
| 1730827800 | 5.3065 | 0.04 | 0.86 | 5.3065 | 5.3065 | 5.3065 | 0 |
| 1730741400 | 5.2615 | 0.01 | 0.16 | 5.28 | 5.3335 | 5.2375 | 2739 |
| 1730482200 | 5.253 | 0.05 | 0.93 | 5.253 | 5.253 | 5.253 | 0 |
| 1730395800 | 5.2045 | -0.09 | -1.73 | 5.2045 | 5.2045 | 5.2045 | 0 |
| 1730309400 | 5.296 | -0.01 | -0.22 | 5.296 | 5.382 | 5.1445 | 18 |
| 1730223000 | 5.3075 | -0 | -0.01 | 5.3075 | 5.3075 | 5.3075 | 0 |
| 1730136600 | 5.308 | 0.01 | 0.24 | 5.283 | 5.3195 | 5.283 | 3192 |
| 1729873800 | 5.2955 | -0.01 | -0.26 | 5.297 | 5.315 | 5.2795 | 12264 |
| 1729787400 | 5.3095 | -0.02 | -0.43 | 5.3095 | 5.3095 | 5.3095 | 0 |
| 1729701000 | 5.3324999 | -0.01 | -0.11 | 5.36 | 5.36 | 5.3324999 | 2095 |
| 1729614600 | 5.3385 | -0 | -0.05 | 5.323 | 5.35 | 5.323 | 325 |
| 1729528200 | 5.341 | -0.06 | -1.10 | 5.341 | 5.341 | 5.341 | 0 |
| 1729269000 | 5.4005 | 0.02 | 0.41 | 5.414 | 5.4675 | 5.3995 | 49 |
| 1729182600 | 5.3785 | -0.03 | -0.46 | 5.375 | 5.465 | 5.3095 | 2763 |
| 1729096200 | 5.4035 | 0.02 | 0.40 | 5.4035 | 5.4035 | 5.4035 | 0 |
| 1729009800 | 5.382 | -0.08 | -1.43 | 5.413 | 5.492 | 5.381 | 18549 |
| 1728923400 | 5.46 | 0.04 | 0.77 | 5.46 | 5.46 | 5.46 | 0 |
| 1728664200 | 5.4185 | 0.01 | 0.27 | 5.4185 | 5.4185 | 5.4185 | 0 |
| 1728577800 | 5.404 | 0.01 | 0.28 | 5.404 | 5.404 | 5.404 | 0 |
| 1728491400 | 5.389 | -0.01 | -0.26 | 5.389 | 5.389 | 5.389 | 0 |
| 1728405000 | 5.4029999 | -0.07 | -1.28 | 5.4029999 | 5.4029999 | 5.4029999 | 0 |
| 1728318600 | 5.473 | 0.03 | 0.57 | 5.473 | 5.473 | 5.473 | 0 |
| 1728059400 | 5.442 | 0.01 | 0.14 | 5.4509999 | 5.5415 | 5.3285 | 7180 |
| 1727973000 | 5.4345 | -0.06 | -1.12 | 5.4345 | 5.4345 | 5.4345 | 0 |
| 1727886600 | 5.496 | 0.04 | 0.75 | 5.496 | 5.496 | 5.496 | 0 |
| 1727800200 | 5.455 | -0.03 | -0.59 | 5.455 | 5.455 | 5.455 | 0 |
| 1727713800 | 5.4875 | -0.06 | -1.15 | 5.4875 | 5.4875 | 5.4875 | 0 |
| 1727454600 | 5.5515 | 0.01 | 0.13 | 5.548 | 5.581 | 5.5155 | 7644 |
| 1727368200 | 5.5445 | 0.12 | 2.27 | 5.5445 | 5.5445 | 5.5445 | 0 |
| 1727281800 | 5.4215 | -0.02 | -0.38 | 5.3789999 | 5.4365 | 5.3789999 | 1036 |
| 1727195400 | 5.442 | 0.1 | 1.80 | 5.442 | 5.442 | 5.442 | 0 |
| 1727109000 | 5.346 | 0.07 | 1.33 | 5.346 | 5.346 | 5.346 | 0 |
| 1726849800 | 5.276 | 0.01 | 0.21 | 5.276 | 5.2895 | 5.2685 | 434 |
| 1726763400 | 5.265 | 0.06 | 1.17 | 5.265 | 5.265 | 5.265 | 0 |
| 1726677000 | 5.204 | -0.03 | -0.65 | 5.204 | 5.204 | 5.204 | 0 |
| 1726590600 | 5.238 | 0.02 | 0.44 | 5.238 | 5.238 | 5.238 | 0 |
| 1726504200 | 5.215 | 0.01 | 0.27 | 5.217 | 5.2365 | 5.206 | 1608 |
| 1726245000 | 5.2009999 | 0.06 | 1.15 | 5.19 | 5.2385 | 5.174 | 10000 |
| 1726158600 | 5.142 | 0.08 | 1.53 | 5.142 | 5.142 | 5.142 | 0 |
| 1726072200 | 5.0645 | -0.04 | -0.82 | 5.0439999 | 5.072 | 5.0439999 | 8717 |
| 1725985800 | 5.1064999 | -0.03 | -0.66 | 5.1064999 | 5.1064999 | 5.1064999 | 0 |
| 1725899400 | 5.1405 | 0.02 | 0.39 | 5.143 | 5.1535 | 5.121 | 36 |
| 1725640200 | 5.1205 | -0.09 | -1.72 | 5.1205 | 5.1205 | 5.1205 | 0 |
| 1725553800 | 5.21 | -0.03 | -0.64 | 5.21 | 5.21 | 5.21 | 0 |
| 1725467400 | 5.2435 | -0.03 | -0.60 | 5.2435 | 5.2435 | 5.2435 | 0 |
| 1725381000 | 5.275 | -0.06 | -1.03 | 5.275 | 5.275 | 5.275 | 2356 |
| 1725294600 | 5.33 | -0.01 | -0.19 | 5.33 | 5.33 | 5.33 | 0 |
| 1725035400 | 5.34 | -0.01 | -0.11 | 5.384 | 5.384 | 5.339 | 2604 |
| 1724949000 | 5.346 | 0 | 0.08 | 5.346 | 5.346 | 5.346 | 0 |
| 1724862600 | 5.3415 | -0.01 | -0.17 | 5.367 | 5.3735 | 5.34 | 7800 |
| 1724776200 | 5.3505 | 0 | 0.08 | 5.3505 | 5.3505 | 5.3505 | 0 |
| 1724430600 | 5.346 | 0.06 | 1.09 | 5.346 | 5.346 | 5.346 | 0 |
| 1724344200 | 5.2885 | -0.04 | -0.75 | 5.345 | 5.4295 | 5.2245 | 11703 |
| 1724257800 | 5.3285 | 0.03 | 0.50 | 5.3285 | 5.3285 | 5.3285 | 0 |
| 1724171400 | 5.3019999 | -0.02 | -0.40 | 5.3019999 | 5.3019999 | 5.3019999 | 0 |
| 1724085000 | 5.3235 | 0.07 | 1.36 | 5.303 | 5.3345 | 5.2875 | 634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
