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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5.3615 | -0.02 | -0.39 | 5.4029999 | 5.4029999 | 5.351 | 391816 |
| 1739899800 | 5.3825 | 0.01 | 0.11 | 5.396 | 5.396 | 5.3615 | 78310 |
| 1739813400 | 5.3765 | 0.01 | 0.14 | 5.394 | 5.394 | 5.367 | 26852 |
| 1739554200 | 5.369 | 0.03 | 0.62 | 5.381 | 5.389 | 5.3615 | 166 |
| 1739467800 | 5.336 | 0.08 | 1.44 | 5.322 | 5.351 | 5.2975 | 54831 |
| 1739381400 | 5.26 | -0.04 | -0.67 | 5.3099999 | 5.3099999 | 5.244 | 293789 |
| 1739295000 | 5.2955 | 0.01 | 0.20 | 5.295 | 5.3035 | 5.269 | 397828 |
| 1739208600 | 5.285 | 0.01 | 0.22 | 5.303 | 5.306 | 5.276 | 13917 |
| 1738949400 | 5.2735 | -0.03 | -0.64 | 5.3 | 5.3125 | 5.2645 | 71384 |
| 1738863000 | 5.3075 | 0.04 | 0.75 | 5.295 | 5.315 | 5.283 | 65550 |
| 1738776600 | 5.268 | 0.02 | 0.34 | 5.251 | 5.271 | 5.2335 | 86774 |
| 1738690200 | 5.25 | 0.04 | 0.74 | 5.247 | 5.2505 | 5.2385 | 4816 |
| 1738603800 | 5.2115 | -0.09 | -1.60 | 5.139 | 5.232 | 5.089 | 41781 |
| 1738344600 | 5.2965 | 0.01 | 0.10 | 5.297 | 5.3019999 | 5.2605 | 33216 |
| 1738258200 | 5.291 | 0.04 | 0.85 | 5.299 | 5.303 | 5.253 | 14183 |
| 1738171800 | 5.2465 | 0.01 | 0.20 | 5.2539999 | 5.257 | 5.2405 | 175194 |
| 1738085400 | 5.236 | 0.01 | 0.19 | 5.229 | 5.269 | 5.224 | 206444 |
| 1737999000 | 5.226 | -0.04 | -0.77 | 5.237 | 5.244 | 5.2065 | 11522 |
| 1737739800 | 5.2665 | 0.04 | 0.82 | 5.2859999 | 5.2859999 | 5.234 | 193 |
| 1737653400 | 5.2234999 | 0 | 0.02 | 5.245 | 5.245 | 5.2085 | 3754 |
| 1737567000 | 5.2225 | 0.02 | 0.31 | 5.225 | 5.258 | 5.2135 | 3460 |
| 1737480600 | 5.2065 | 0.02 | 0.46 | 5.17 | 5.207 | 5.1605 | 242194 |
| 1737394200 | 5.1825 | 0.03 | 0.66 | 5.1825 | 5.1825 | 5.1825 | 0 |
| 1737135000 | 5.1485 | 0.04 | 0.73 | 5.1485 | 5.1485 | 5.1485 | 0 |
| 1737048600 | 5.111 | 0.02 | 0.42 | 5.111 | 5.111 | 5.111 | 0 |
| 1736962200 | 5.0895 | 0.08 | 1.54 | 5.0895 | 5.0895 | 5.0895 | 0 |
| 1736875800 | 5.0125 | 0.05 | 0.94 | 5.0125 | 5.0125 | 5.0125 | 0 |
| 1736789400 | 4.966 | -0.02 | -0.35 | 4.9885 | 4.9885 | 4.93925 | 50 |
| 1736530200 | 4.9835 | -0.08 | -1.62 | 5.026 | 5.0279999 | 4.98325 | 3288 |
| 1736443800 | 5.0655 | 0.02 | 0.34 | 5.0655 | 5.0655 | 5.0655 | 0 |
| 1736357400 | 5.0485 | -0.05 | -0.99 | 5.067 | 5.086 | 5.0215 | 4902 |
| 1736271000 | 5.099 | -0.03 | -0.57 | 5.105 | 5.111 | 5.0795 | 781 |
| 1736184600 | 5.128 | 0.07 | 1.47 | 5.136 | 5.138 | 5.128 | 3000 |
| 1735925400 | 5.0535 | -0.01 | -0.10 | 5.058 | 5.058 | 5.038 | 2572 |
| 1735839000 | 5.0585 | 0.02 | 0.39 | 5.0585 | 5.0585 | 5.0585 | 200 |
| 1735666200 | 5.039 | 0 | 0.00 | 5.039 | 5.039 | 5.039 | 0 |
| 1735579800 | 5.039 | -0.05 | -1.05 | 5.046 | 5.0865 | 5.014 | 373 |
| 1735320600 | 5.0925 | 0.01 | 0.13 | 5.105 | 5.1125 | 5.0759999 | 6591 |
| 1735061400 | 5.086 | 0.05 | 1.00 | 5.086 | 5.086 | 5.086 | 173 |
| 1734975000 | 5.0355 | -0.03 | -0.52 | 5.071 | 5.074 | 5.0205 | 61256 |
| 1734715800 | 5.062 | 0.03 | 0.56 | 4.9845 | 5.0625 | 4.9822499 | 6500 |
| 1734629400 | 5.034 | -0.12 | -2.41 | 5.08 | 5.08 | 5.0215 | 1142 |
| 1734543000 | 5.1585 | -0.01 | -0.22 | 5.1585 | 5.1585 | 5.1585 | 0 |
| 1734456600 | 5.17 | -0.04 | -0.69 | 5.19 | 5.19 | 5.1665 | 18 |
| 1734370200 | 5.206 | -0.02 | -0.30 | 5.222 | 5.222 | 5.1875 | 3900 |
| 1734111000 | 5.2215 | -0.04 | -0.72 | 5.257 | 5.257 | 5.215 | 78895 |
| 1734024600 | 5.2595 | -0.01 | -0.27 | 5.2595 | 5.2595 | 5.2595 | 0 |
| 1733938200 | 5.2735 | -0 | -0.03 | 5.267 | 5.289 | 5.247 | 200 |
| 1733851800 | 5.275 | -0.05 | -0.88 | 5.275 | 5.275 | 5.275 | 0 |
| 1733765400 | 5.322 | 0.01 | 0.19 | 5.322 | 5.322 | 5.322 | 0 |
| 1733506200 | 5.312 | -0.01 | -0.26 | 5.312 | 5.312 | 5.312 | 0 |
| 1733419800 | 5.3259999 | 0.02 | 0.32 | 5.336 | 5.343 | 5.3095 | 30093 |
| 1733333400 | 5.309 | 0.01 | 0.13 | 5.312 | 5.319 | 5.2939999 | 4725 |
| 1733247000 | 5.3019999 | 0.01 | 0.19 | 5.331 | 5.331 | 5.295 | 23787 |
| 1733160600 | 5.292 | -0 | -0.04 | 5.288 | 5.292 | 5.2765 | 9720 |
| 1732901400 | 5.2939999 | 0.02 | 0.29 | 5.2939999 | 5.2939999 | 5.2939999 | 0 |
| 1732815000 | 5.2785 | 0.01 | 0.21 | 5.2785 | 5.2785 | 5.2785 | 0 |
| 1732728600 | 5.2675 | 0.02 | 0.42 | 5.273 | 5.289 | 5.2554999 | 13079 |
| 1732642200 | 5.2455 | -0.03 | -0.53 | 5.257 | 5.273 | 5.2325 | 80 |
| 1732555800 | 5.2735 | 0.02 | 0.31 | 5.291 | 5.292 | 5.255 | 2280 |
| 1732296600 | 5.257 | 0.05 | 1.00 | 5.225 | 5.257 | 5.176 | 21455 |
| 1732210200 | 5.205 | 0.07 | 1.27 | 5.191 | 5.2065 | 5.1635 | 4064 |
| 1732123800 | 5.1395 | -0.02 | -0.39 | 5.1395 | 5.1395 | 5.1395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
