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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.2779999 | -0 | -0.01 | 5.297 | 5.386 | 5.179 | 38266 |
| 1721925000 | 5.2785 | 0 | 0.00 | 5.248 | 5.299 | 5.2074999 | 300 |
| 1721838600 | 5.2785 | -0.07 | -1.39 | 5.2785 | 5.2785 | 5.2785 | 0 |
| 1721752200 | 5.353 | -0.01 | -0.22 | 5.344 | 5.354 | 5.334 | 620 |
| 1721665800 | 5.365 | 0.04 | 0.74 | 5.337 | 5.3835 | 5.3164999 | 73428 |
| 1721406600 | 5.3255 | -0.05 | -0.98 | 5.3255 | 5.3255 | 5.3255 | 0 |
| 1721320200 | 5.378 | -0.06 | -1.02 | 5.425 | 5.4845 | 5.337 | 14797 |
| 1721233800 | 5.4335 | -0.05 | -0.95 | 5.453 | 5.507 | 5.4325 | 11902 |
| 1721147400 | 5.4855 | -0.01 | -0.15 | 5.4855 | 5.4855 | 5.4855 | 0 |
| 1721061000 | 5.4935 | -0.03 | -0.47 | 5.5 | 5.5525 | 5.4775 | 10653 |
| 1720801800 | 5.5195 | 0.05 | 0.96 | 5.44 | 5.5275 | 5.44 | 10819 |
| 1720715400 | 5.467 | 0.07 | 1.30 | 5.456 | 5.5519999 | 5.345 | 3472 |
| 1720629000 | 5.397 | 0.02 | 0.31 | 5.397 | 5.397 | 5.397 | 0 |
| 1720542600 | 5.3804999 | -0.01 | -0.19 | 5.412 | 5.412 | 5.3804999 | 3049 |
| 1720456200 | 5.391 | 0 | 0.09 | 5.396 | 5.3995 | 5.3804999 | 9368 |
| 1720197000 | 5.386 | -0.01 | -0.17 | 5.386 | 5.386 | 5.386 | 0 |
| 1720110600 | 5.3949999 | -0.02 | -0.29 | 5.4029999 | 5.417 | 5.386 | 19846 |
| 1720024200 | 5.4105 | 0.07 | 1.24 | 5.424 | 5.479 | 5.404 | 110 |
| 1719937800 | 5.344 | -0.02 | -0.28 | 5.345 | 5.397 | 5.331 | 777 |
| 1719851400 | 5.359 | -0.01 | -0.27 | 5.641 | 5.641 | 5.2895 | 1000 |
| 1719592200 | 5.3735 | 0.05 | 0.94 | 5.3735 | 5.3735 | 5.3735 | 0 |
| 1719505800 | 5.3235 | 0.01 | 0.28 | 5.335 | 5.335 | 5.3235 | 10990 |
| 1719419400 | 5.3085 | 0 | 0.08 | 5.331 | 5.3775 | 5.23 | 5942 |
| 1719333000 | 5.3045 | -0.07 | -1.31 | 5.3045 | 5.3045 | 5.3045 | 0 |
| 1719246600 | 5.375 | 0.02 | 0.32 | 5.366 | 5.4265 | 5.3455 | 6622 |
| 1718987400 | 5.358 | -0.01 | -0.18 | 5.37 | 5.415 | 5.344 | 4051 |
| 1718901000 | 5.3675 | -0.01 | -0.11 | 5.3675 | 5.3675 | 5.3675 | 0 |
| 1718814600 | 5.3735 | 0.02 | 0.29 | 5.3735 | 5.3735 | 5.3735 | 0 |
| 1718728200 | 5.358 | 0.05 | 0.92 | 5.358 | 5.358 | 5.358 | 0 |
| 1718641800 | 5.309 | 0.04 | 0.74 | 5.329 | 5.329 | 5.274 | 11227 |
| 1718382600 | 5.2699999 | -0.02 | -0.36 | 5.261 | 5.3185 | 5.1645 | 1121 |
| 1718296200 | 5.289 | -0.03 | -0.60 | 5.289 | 5.289 | 5.289 | 0 |
| 1718209800 | 5.321 | 0.11 | 2.04 | 5.321 | 5.321 | 5.321 | 0 |
| 1718123400 | 5.2145 | -0.03 | -0.54 | 5.2145 | 5.2145 | 5.2145 | 0 |
| 1718037000 | 5.243 | 0.01 | 0.24 | 5.234 | 5.3045 | 5.1605 | 219 |
| 1717777800 | 5.2305 | -0.01 | -0.27 | 5.231 | 5.313 | 5.1765 | 250 |
| 1717691400 | 5.2445 | 0.04 | 0.80 | 5.261 | 5.336 | 5.1445 | 20 |
| 1717605000 | 5.203 | 0.06 | 1.10 | 5.203 | 5.203 | 5.203 | 0 |
| 1717518600 | 5.1465 | -0.08 | -1.54 | 5.158 | 5.225 | 5.0759999 | 250 |
| 1717432200 | 5.227 | 0.06 | 1.25 | 5.227 | 5.227 | 5.227 | 0 |
| 1717173000 | 5.1625 | -0.07 | -1.39 | 5.1625 | 5.1625 | 5.1625 | 0 |
| 1717086600 | 5.2355 | -0.02 | -0.30 | 5.216 | 5.312 | 5.13 | 2331 |
| 1717000200 | 5.2515 | -0.07 | -1.39 | 5.2699999 | 5.2705 | 5.251 | 190 |
| 1716913800 | 5.3255 | 0.05 | 1.04 | 5.3255 | 5.3255 | 5.3255 | 0 |
| 1716568200 | 5.2705 | -0.01 | -0.10 | 5.276 | 5.3465 | 5.2074999 | 6794 |
| 1716481800 | 5.276 | -0.01 | -0.27 | 5.295 | 5.4075 | 5.2035 | 25751 |
| 1716395400 | 5.2905 | 0 | 0.07 | 5.279 | 5.334 | 5.192 | 1003 |
| 1716309000 | 5.287 | -0.04 | -0.66 | 5.299 | 5.38 | 5.181 | 6251 |
| 1716222600 | 5.322 | 0.01 | 0.19 | 5.303 | 5.3789999 | 5.204 | 2141 |
| 1715963400 | 5.312 | -0 | -0.01 | 5.312 | 5.312 | 5.312 | 0 |
| 1715877000 | 5.3125 | -0.05 | -0.92 | 5.3125 | 5.3125 | 5.3125 | 0 |
| 1715790600 | 5.362 | 0.06 | 1.08 | 5.314 | 5.4175 | 5.191 | 809 |
| 1715704200 | 5.3045 | 0 | 0.02 | 5.3045 | 5.3045 | 5.3045 | 0 |
| 1715617800 | 5.3035 | 0.02 | 0.43 | 5.3035 | 5.3035 | 5.3035 | 0 |
| 1715358600 | 5.281 | 0.02 | 0.34 | 5.281 | 5.281 | 5.281 | 0 |
| 1715272200 | 5.263 | 0.01 | 0.20 | 5.263 | 5.263 | 5.263 | 0 |
| 1715185800 | 5.2525 | 0 | 0.06 | 5.253 | 5.253 | 5.231 | 5512 |
| 1715099400 | 5.2495 | 0 | 0.07 | 5.255 | 5.35 | 5.1609999 | 3050 |
| 1714753800 | 5.246 | 0.04 | 0.73 | 5.263 | 5.3545 | 5.1535 | 3269 |
| 1714667400 | 5.208 | 0.05 | 1.05 | 5.208 | 5.208 | 5.208 | 0 |
| 1714581000 | 5.154 | -0.02 | -0.32 | 5.119 | 5.233 | 5.05 | 492 |
| 1714494600 | 5.1705 | -0.01 | -0.27 | 5.1705 | 5.1705 | 5.1705 | 0 |
| 1714408200 | 5.1845 | 0.04 | 0.78 | 5.178 | 5.1994999 | 5.178 | 2910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
