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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5.2645 | -0.08 | -1.42 | 5.33 | 5.372 | 5.1465 | 519 |
| 1738863000 | 5.3404999 | 0.01 | 0.20 | 5.284 | 5.4235 | 5.26 | 249 |
| 1738776600 | 5.33 | 0.02 | 0.33 | 5.237 | 5.41 | 5.1994999 | 2608 |
| 1738690200 | 5.3125 | 0.09 | 1.80 | 5.157 | 5.343 | 5.1405 | 347 |
| 1738603800 | 5.2185 | -0.13 | -2.46 | 5.1529999 | 5.5465 | 5.0635 | 404 |
| 1738344600 | 5.35 | 0.04 | 0.77 | 5.28 | 5.4285 | 5.2325 | 312 |
| 1738258200 | 5.309 | 0.11 | 2.04 | 5.261 | 5.643 | 5.182 | 1368 |
| 1738171800 | 5.203 | 0.03 | 0.50 | 5.171 | 5.308 | 5.10975 | 6038 |
| 1738085400 | 5.1769999 | -0.05 | -0.91 | 5.178 | 5.358 | 5.1685 | 2447 |
| 1737999000 | 5.2245 | -0.29 | -5.19 | 5.4 | 5.4385 | 5.1835 | 20210 |
| 1737739800 | 5.5105 | 0.12 | 2.30 | 5.44 | 5.534 | 5.352 | 2773 |
| 1737653400 | 5.3865 | -0.06 | -1.11 | 5.406 | 5.4705 | 5.2634999 | 3551 |
| 1737567000 | 5.447 | -0.06 | -1.03 | 5.527 | 5.599 | 5.405 | 2270 |
| 1737480600 | 5.5035 | -0.06 | -1.10 | 5.548 | 5.548 | 5.4325 | 520 |
| 1737394200 | 5.5645 | -0.01 | -0.11 | 5.486 | 5.7215 | 5.4425 | 4197 |
| 1737135000 | 5.5705 | 0.06 | 1.13 | 5.5599999 | 5.6595 | 5.5275 | 384 |
| 1737048600 | 5.508 | -0.07 | -1.18 | 5.545 | 5.6215 | 5.459 | 4317 |
| 1736962200 | 5.5735 | 0.07 | 1.21 | 5.601 | 5.601 | 5.509 | 257 |
| 1736875800 | 5.507 | 0.07 | 1.34 | 5.575 | 5.695 | 5.489 | 1019 |
| 1736789400 | 5.434 | -0.15 | -2.63 | 5.6769999 | 5.6769999 | 5.4055 | 2332 |
| 1736530200 | 5.581 | -0.13 | -2.28 | 5.712 | 5.777 | 5.5599999 | 1158 |
| 1736443800 | 5.711 | 0.01 | 0.24 | 5.699 | 5.7735 | 5.5975 | 369 |
| 1736357400 | 5.6975 | -0.36 | -5.95 | 5.922 | 5.9465 | 5.596 | 126 |
| 1736271000 | 6.058 | 0.01 | 0.17 | 6.09 | 6.211 | 5.731 | 250 |
| 1736184600 | 6.0475 | 0.33 | 5.74 | 5.819 | 6.0605 | 5.6485 | 753 |
| 1735925400 | 5.719 | 0.06 | 1.09 | 5.671 | 5.766 | 5.5195 | 102 |
| 1735839000 | 5.6575 | 0.05 | 0.83 | 5.522 | 5.7234999 | 5.48 | 828 |
| 1735666200 | 5.611 | 0.13 | 2.44 | 5.62 | 5.62 | 5.6015 | 136 |
| 1735579800 | 5.4775 | -0.14 | -2.47 | 5.638 | 5.6565 | 5.42 | 146 |
| 1735320600 | 5.6165 | -0.06 | -1.00 | 5.631 | 5.705 | 5.4765 | 4244 |
| 1735061400 | 5.673 | 0 | 0.00 | 5.673 | 5.673 | 5.673 | 8 |
| 1734975000 | 5.673 | -0.01 | -0.10 | 5.684 | 5.7435 | 5.506 | 635 |
| 1734715800 | 5.6785 | 0.18 | 3.27 | 5.553 | 5.6945 | 5.2355 | 128 |
| 1734629400 | 5.4985 | -0.31 | -5.30 | 5.4985 | 5.4985 | 5.4985 | 15 |
| 1734543000 | 5.8065 | 0.05 | 0.96 | 5.788 | 5.845 | 5.3965 | 703 |
| 1734456600 | 5.7515 | 0.01 | 0.10 | 5.736 | 5.889 | 5.382 | 7 |
| 1734370200 | 5.746 | 0.02 | 0.26 | 5.776 | 5.837 | 5.364 | 2751 |
| 1734111000 | 5.731 | -0.12 | -2.08 | 5.803 | 5.8724999 | 5.3995 | 1680 |
| 1734024600 | 5.853 | 0.02 | 0.43 | 5.847 | 5.9365 | 5.4095 | 7022 |
| 1733938200 | 5.828 | -0.03 | -0.50 | 5.726 | 5.976 | 5.414 | 48356 |
| 1733851800 | 5.8575 | -0.21 | -3.41 | 6.016 | 6.101 | 5.531 | 4219 |
| 1733765400 | 6.064 | 0.19 | 3.21 | 5.891 | 6.2445 | 5.5045 | 2073 |
| 1733506200 | 5.8755 | 0.01 | 0.17 | 5.817 | 6.0365 | 5.4755 | 292 |
| 1733419800 | 5.8655 | 0.01 | 0.14 | 5.85 | 5.8815 | 5.384 | 1697 |
| 1733333400 | 5.8575 | -0.04 | -0.62 | 5.803 | 5.9825 | 5.4395 | 2503 |
| 1733247000 | 5.894 | -0.1 | -1.72 | 6.049 | 6.1115 | 5.439 | 4633 |
| 1733160600 | 5.997 | -0.06 | -1.00 | 6.0599999 | 6.1155 | 5.513 | 674 |
| 1732901400 | 6.0575 | 0.06 | 0.96 | 5.957 | 6.099 | 5.5185 | 10196 |
| 1732815000 | 6 | -0.06 | -0.97 | 6.05 | 6.121 | 5.9385 | 42 |
| 1732728600 | 6.0585 | 0.16 | 2.68 | 5.8259999 | 6.1545 | 5.458 | 3524 |
| 1732642200 | 5.9005 | 0.03 | 0.53 | 5.9269999 | 6.008 | 5.442 | 85 |
| 1732555800 | 5.8695 | 0.22 | 3.88 | 5.861 | 5.9705 | 5.4215 | 10402 |
| 1732296600 | 5.65 | 0.05 | 0.82 | 5.6369999 | 5.682 | 5.289 | 2348 |
| 1732210200 | 5.604 | -0.01 | -0.12 | 5.683 | 5.7215 | 5.299 | 2718 |
| 1732123800 | 5.6105 | -0.03 | -0.53 | 5.7009999 | 5.7009999 | 5.2975 | 4866 |
| 1732037400 | 5.6405 | -0.13 | -2.28 | 5.773 | 5.773 | 5.32 | 385 |
| 1731951000 | 5.772 | 0.3 | 5.41 | 5.548 | 5.853 | 5.4175 | 1616 |
| 1731691800 | 5.476 | 0.37 | 7.32 | 5.136 | 5.5895 | 5.087 | 8696 |
| 1731605400 | 5.1025 | -0.08 | -1.50 | 5.18 | 5.226 | 5.0145 | 24224 |
| 1731519000 | 5.18 | 0.05 | 0.99 | 5.14 | 5.273 | 5.14 | 259 |
| 1731432600 | 5.1289999 | -0.18 | -3.37 | 5.2699999 | 5.332 | 5.0735 | 5607 |
| 1731346200 | 5.308 | 0.01 | 0.13 | 5.4 | 5.431 | 5.2815 | 5051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
