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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 6.1929999 | 0.1 | 1.60 | 6.224 | 6.224 | 6.107 | 1125 |
| 1734370200 | 6.0955 | -0.1 | -1.57 | 6.0955 | 6.0955 | 6.0955 | 2 |
| 1734111000 | 6.1925 | -0.13 | -2.07 | 6.19 | 6.2005 | 6.1855 | 302 |
| 1734024600 | 6.3235 | 0.03 | 0.50 | 6.404 | 6.4455 | 6.2619999 | 9138 |
| 1733938200 | 6.292 | -0.12 | -1.92 | 6.292 | 6.292 | 6.292 | 2 |
| 1733851800 | 6.415 | -0.38 | -5.63 | 6.4109999 | 6.4654999 | 6.348 | 875 |
| 1733765400 | 6.798 | 0.61 | 9.91 | 6.489 | 6.8735 | 6.466 | 7440 |
| 1733506200 | 6.1849999 | 0.08 | 1.26 | 6.2 | 6.236 | 6.176 | 220 |
| 1733419800 | 6.108 | 0.06 | 1.01 | 6.104 | 6.118 | 6.075 | 32735 |
| 1733333400 | 6.047 | -0.12 | -1.94 | 6.091 | 6.101 | 6.035 | 1190 |
| 1733247000 | 6.1665 | 0.04 | 0.66 | 6.142 | 6.1675 | 6.099 | 1380 |
| 1733160600 | 6.126 | 0.03 | 0.50 | 6.074 | 6.167 | 6.074 | 808 |
| 1732901400 | 6.0955 | 0.11 | 1.85 | 6.064 | 6.0965 | 6.0305 | 145117 |
| 1732815000 | 5.985 | -0.09 | -1.42 | 5.914 | 6.0134999 | 5.914 | 2237 |
| 1732728600 | 6.071 | 0.22 | 3.68 | 6.064 | 6.106 | 6.037 | 13229 |
| 1732642200 | 5.8555 | -0.04 | -0.62 | 5.908 | 5.92 | 5.8275 | 3385 |
| 1732555800 | 5.892 | 0.01 | 0.20 | 5.918 | 5.918 | 5.863 | 2006 |
| 1732296600 | 5.8804999 | -0.14 | -2.36 | 5.906 | 5.9155 | 5.834 | 301 |
| 1732210200 | 6.0225 | -0.06 | -0.95 | 6.0225 | 6.0225 | 6.0225 | 27 |
| 1732123800 | 6.08 | 0.03 | 0.45 | 6.08 | 6.08 | 6.08 | 24 |
| 1732037400 | 6.0525 | -0 | -0.06 | 6.093 | 6.123 | 6.017 | 17460 |
| 1731951000 | 6.056 | 0.04 | 0.68 | 5.992 | 6.101 | 5.992 | 94660 |
| 1731691800 | 6.015 | 0.03 | 0.55 | 6.008 | 6.0935 | 5.9805 | 2381 |
| 1731605400 | 5.982 | -0.1 | -1.70 | 6 | 6.0675 | 5.9494999 | 2545 |
| 1731519000 | 6.0855 | -0.01 | -0.18 | 6.24 | 6.257 | 6.074 | 970 |
| 1731432600 | 6.0965 | -0.3 | -4.72 | 6.232 | 6.232 | 6.087 | 3961 |
| 1731346200 | 6.3985 | 0.06 | 1.00 | 6.589 | 6.589 | 6.3965 | 10188 |
| 1731087000 | 6.335 | -0.29 | -4.39 | 6.5 | 6.545 | 6.319 | 21202 |
| 1731000600 | 6.626 | 0.3 | 4.73 | 6.545 | 6.6689999 | 6.5265 | 15011 |
| 1730914200 | 6.327 | -0.2 | -3.07 | 6.3 | 6.3665 | 6.199 | 29766 |
| 1730827800 | 6.5275 | 0.19 | 2.97 | 6.567 | 6.567 | 6.4705 | 1271 |
| 1730741400 | 6.339 | 0.06 | 1.02 | 6.317 | 6.39 | 6.3045 | 3497 |
| 1730482200 | 6.275 | 0.01 | 0.19 | 6.253 | 6.303 | 6.2305 | 51507 |
| 1730395800 | 6.263 | -0.06 | -0.95 | 6.256 | 6.3045 | 6.1994999 | 13929 |
| 1730309400 | 6.323 | -0.14 | -2.09 | 6.2859999 | 6.337 | 6.2215 | 4391 |
| 1730223000 | 6.458 | -0.05 | -0.77 | 6.404 | 6.627 | 6.404 | 21441 |
| 1730136600 | 6.508 | 0.17 | 2.68 | 6.517 | 6.517 | 6.358 | 925 |
| 1729873800 | 6.338 | 0.13 | 2.08 | 6.386 | 6.401 | 6.337 | 13434 |
| 1729787400 | 6.209 | -0.11 | -1.81 | 6.25 | 6.265 | 6.1655 | 12711 |
| 1729701000 | 6.3235 | -0.03 | -0.42 | 6.352 | 6.36 | 6.3164999 | 3004 |
| 1729614600 | 6.35 | 0.13 | 2.16 | 6.249 | 6.4225 | 6.249 | 1908 |
| 1729528200 | 6.216 | -0.12 | -1.95 | 6.312 | 6.312 | 6.183 | 4874 |
| 1729269000 | 6.3395 | 0.36 | 5.97 | 6.368 | 6.447 | 6.33 | 12465 |
| 1729182600 | 5.9825 | -0.23 | -3.71 | 6.11 | 6.11 | 5.9425 | 30982 |
| 1729096200 | 6.213 | 0.07 | 1.08 | 6.14 | 6.221 | 6.105 | 9839 |
| 1729009800 | 6.1465 | -0.38 | -5.76 | 6.184 | 6.2785 | 6.1405 | 88976 |
| 1728923400 | 6.522 | -0.09 | -1.38 | 6.5 | 6.6345 | 6.4885 | 103470 |
| 1728664200 | 6.6135 | 0.03 | 0.48 | 6.3789999 | 6.6155 | 6.3789999 | 4344 |
| 1728577800 | 6.582 | -0.04 | -0.60 | 6.589 | 6.6425 | 6.4509999 | 130118 |
| 1728491400 | 6.6215 | -0.06 | -0.92 | 6.529 | 6.6495 | 6.4095 | 30295 |
| 1728405000 | 6.683 | -0.68 | -9.27 | 6.766 | 6.7665 | 6.385 | 140096 |
| 1728318600 | 7.3655 | 0.23 | 3.18 | 7.5 | 7.541 | 7.296 | 85066 |
| 1728059400 | 7.1385 | 0.23 | 3.26 | 7.154 | 7.31 | 7.114 | 18771 |
| 1727973000 | 6.913 | -0.01 | -0.13 | 6.931 | 6.969 | 6.738 | 61101 |
| 1727886600 | 6.922 | 0.45 | 6.95 | 7.15 | 7.3295 | 6.9 | 123820 |
| 1727800200 | 6.472 | 0.03 | 0.43 | 6.4029999 | 6.499 | 6.358 | 3467 |
| 1727713800 | 6.444 | 0.13 | 2.09 | 6.712 | 6.7245 | 6.444 | 38063 |
| 1727454600 | 6.312 | 0.26 | 4.23 | 6.186 | 6.363 | 6.1625 | 54128 |
| 1727368200 | 6.056 | 0.47 | 8.41 | 5.834 | 6.1585 | 5.808 | 92464 |
| 1727281800 | 5.586 | -0.05 | -0.82 | 5.524 | 5.596 | 5.4425 | 35063 |
| 1727195400 | 5.632 | 0.4 | 7.69 | 5.402 | 5.6375 | 5.402 | 83775 |
| 1727109000 | 5.23 | 0.13 | 2.47 | 5.108 | 5.2595 | 5.108 | 5360 |
| 1726849800 | 5.104 | 0.04 | 0.75 | 5.1449999 | 5.163 | 5.099 | 7004 |
| 1726763400 | 5.066 | 0.17 | 3.38 | 5.138 | 5.138 | 5.0305 | 5809 |
| 1726677000 | 4.9005 | -0.04 | -0.76 | 4.912 | 4.91325 | 4.89625 | 4205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
