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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 6.4505 | -0.07 | -1.13 | 6.448 | 6.585 | 6.414 | 2501 |
| 1718901000 | 6.524 | 0.03 | 0.40 | 6.554 | 6.625 | 6.4965 | 1785 |
| 1718814600 | 6.498 | 0.05 | 0.82 | 6.5039999 | 6.522 | 6.488 | 5973 |
| 1718728200 | 6.445 | 0.06 | 1.00 | 6.4349999 | 6.4615 | 6.4165 | 171 |
| 1718641800 | 6.381 | 0.02 | 0.35 | 6.381 | 6.381 | 6.381 | 4076 |
| 1718382600 | 6.3585 | 0.05 | 0.73 | 6.321 | 6.424 | 6.3075 | 175 |
| 1718296200 | 6.3125 | -0.02 | -0.24 | 6.344 | 6.4325 | 6.231 | 2958 |
| 1718209800 | 6.328 | 0.09 | 1.46 | 6.328 | 6.328 | 6.328 | 0 |
| 1718123400 | 6.237 | -0.03 | -0.53 | 6.275 | 6.352 | 6.213 | 1807 |
| 1718037000 | 6.2699999 | -0.03 | -0.50 | 6.281 | 6.3715 | 6.1805 | 224 |
| 1717777800 | 6.3015 | -0.03 | -0.52 | 6.3015 | 6.3015 | 6.3015 | 0 |
| 1717691400 | 6.3345 | 0.04 | 0.69 | 6.3345 | 6.3345 | 6.3345 | 0 |
| 1717605000 | 6.291 | 0.12 | 1.93 | 6.291 | 6.291 | 6.291 | 0 |
| 1717518600 | 6.172 | -0 | -0.03 | 6.173 | 6.218 | 6.1465 | 179 |
| 1717432200 | 6.174 | 0.1 | 1.65 | 6.174 | 6.174 | 6.174 | 0 |
| 1717173000 | 6.0735 | -0.09 | -1.44 | 6.0735 | 6.0735 | 6.0735 | 0 |
| 1717086600 | 6.162 | -0 | -0.02 | 6.162 | 6.162 | 6.162 | 0 |
| 1717000200 | 6.163 | -0.02 | -0.32 | 6.163 | 6.163 | 6.163 | 0 |
| 1716913800 | 6.1825 | 0.07 | 1.10 | 6.1825 | 6.1825 | 6.1825 | 0 |
| 1716568200 | 6.1155 | 0.01 | 0.09 | 6.1155 | 6.1155 | 6.1155 | 0 |
| 1716481800 | 6.11 | 0.03 | 0.43 | 6.11 | 6.11 | 6.11 | 0 |
| 1716395400 | 6.084 | 0.01 | 0.13 | 6.085 | 6.102 | 6.056 | 2534 |
| 1716309000 | 6.0759999 | -0.04 | -0.59 | 6.0759999 | 6.0759999 | 6.0759999 | 106 |
| 1716222600 | 6.112 | 0.03 | 0.48 | 6.112 | 6.112 | 6.112 | 0 |
| 1715963400 | 6.083 | -0.04 | -0.58 | 6.083 | 6.083 | 6.083 | 0 |
| 1715877000 | 6.1185 | 0.08 | 1.40 | 6.1185 | 6.1185 | 6.1185 | 0 |
| 1715790600 | 6.034 | 0.04 | 0.59 | 6.034 | 6.034 | 6.034 | 0 |
| 1715704200 | 5.9985 | 0.04 | 0.71 | 5.987 | 6.007 | 5.963 | 184 |
| 1715617800 | 5.9565 | 0 | 0.02 | 5.954 | 5.9654999 | 5.932 | 1850 |
| 1715358600 | 5.9555 | -0.01 | -0.23 | 5.9555 | 5.9555 | 5.9555 | 0 |
| 1715272200 | 5.969 | -0.04 | -0.58 | 5.999 | 6.0045 | 5.9355 | 14616 |
| 1715185800 | 6.0039999 | 0 | 0.03 | 6.0039999 | 6.0039999 | 6.0039999 | 0 |
| 1715099400 | 6.002 | 0.12 | 2.08 | 6.002 | 6.002 | 6.002 | 288 |
| 1714753800 | 5.8795 | 0.11 | 1.92 | 5.8795 | 5.8795 | 5.8795 | 0 |
| 1714667400 | 5.769 | 0.09 | 1.59 | 5.756 | 5.781 | 5.7125 | 2535 |
| 1714581000 | 5.6785 | -0.04 | -0.70 | 5.6785 | 5.6785 | 5.6785 | 0 |
| 1714494600 | 5.7185 | -0.01 | -0.23 | 5.735 | 5.7505 | 5.6955 | 8867 |
| 1714408200 | 5.7314999 | -0.01 | -0.22 | 5.749 | 5.759 | 5.7045 | 23802 |
| 1714149000 | 5.744 | 0.17 | 3.12 | 5.7 | 5.764 | 5.6795 | 53895 |
| 1714062600 | 5.57 | -0.06 | -1.03 | 5.57 | 5.57 | 5.57 | 0 |
| 1713976200 | 5.628 | -0.05 | -0.85 | 5.663 | 5.663 | 5.614 | 230 |
| 1713889800 | 5.6765 | 0.15 | 2.70 | 5.6765 | 5.6765 | 5.6765 | 0 |
| 1713803400 | 5.527 | -0.04 | -0.75 | 5.547 | 5.587 | 5.513 | 500 |
| 1713544200 | 5.569 | -0.13 | -2.34 | 5.587 | 5.608 | 5.5475 | 5057 |
| 1713457800 | 5.7025 | 0.01 | 0.26 | 5.7 | 5.7245 | 5.64 | 922 |
| 1713371400 | 5.6875 | -0.02 | -0.38 | 5.696 | 5.7045 | 5.6755 | 10534 |
| 1713285000 | 5.709 | -0.11 | -1.94 | 5.709 | 5.709 | 5.709 | 485 |
| 1713198600 | 5.822 | -0.07 | -1.24 | 5.822 | 5.828 | 5.813 | 672 |
| 1712939400 | 5.8949999 | 0.01 | 0.13 | 5.937 | 5.9535 | 5.8789999 | 219 |
| 1712853000 | 5.8875 | 0.02 | 0.35 | 5.867 | 5.9605 | 5.829 | 5 |
| 1712766600 | 5.867 | 0.02 | 0.40 | 5.86 | 5.882 | 5.8385 | 222 |
| 1712680200 | 5.8435 | -0.05 | -0.90 | 5.8435 | 5.8435 | 5.8435 | 210 |
| 1712593800 | 5.8965 | 0.02 | 0.32 | 5.8965 | 5.8965 | 5.8965 | 0 |
| 1712334600 | 5.8775 | -0.07 | -1.09 | 5.8775 | 5.8775 | 5.8775 | 0 |
| 1712248200 | 5.9425 | 0.03 | 0.50 | 5.936 | 5.9855 | 5.9255 | 280 |
| 1712161800 | 5.913 | 0.02 | 0.39 | 5.873 | 5.9235 | 5.844 | 950 |
| 1712075400 | 5.89 | -0.04 | -0.65 | 5.945 | 5.945 | 5.8644999 | 353 |
| 1711647000 | 5.9285 | 0.04 | 0.68 | 5.94 | 5.94 | 5.8644999 | 22 |
| 1711560600 | 5.8884999 | -0.06 | -1.00 | 5.8884999 | 5.8884999 | 5.8884999 | 0 |
| 1711474200 | 5.948 | 0.06 | 0.96 | 5.947 | 5.959 | 5.924 | 219 |
| 1711387800 | 5.8915 | -0.04 | -0.67 | 5.8915 | 5.8915 | 5.8915 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
