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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.45625 | 0.06 | 1.07 | 5.4075 | 5.46375 | 5.37375 | 6098 |
| 1732815000 | 5.39875 | 0.08 | 1.48 | 5.445 | 5.4925 | 5.3875 | 123545 |
| 1732728600 | 5.32 | 0.02 | 0.28 | 5.3099999 | 5.35 | 5.28875 | 9280 |
| 1732642200 | 5.305 | -0.22 | -3.96 | 5.3324999 | 5.4037499 | 5.28875 | 21715 |
| 1732555800 | 5.52375 | 0.15 | 2.86 | 5.4574999 | 5.54375 | 5.44625 | 35727 |
| 1732296600 | 5.37 | -0.12 | -2.21 | 5.415 | 5.43125 | 5.37 | 270 |
| 1732210200 | 5.49125 | 0.03 | 0.48 | 5.4574999 | 5.5375 | 5.43 | 376 |
| 1732123800 | 5.465 | -0.08 | -1.44 | 5.49 | 5.50375 | 5.4375 | 12439 |
| 1732037400 | 5.545 | 0.02 | 0.38 | 5.48 | 5.7575 | 5.4574999 | 1328 |
| 1731951000 | 5.52375 | 0.03 | 0.52 | 5.4875 | 5.5512499 | 5.47 | 1200 |
| 1731691800 | 5.495 | 0.02 | 0.43 | 5.4475 | 5.835 | 5.3875 | 87264 |
| 1731605400 | 5.47125 | 0 | 0.05 | 5.4574999 | 5.8175 | 5.43625 | 5302 |
| 1731519000 | 5.46875 | -0.05 | -0.97 | 5.5175 | 5.5199999 | 5.44375 | 409 |
| 1731432600 | 5.5225 | -0.05 | -0.88 | 5.5475 | 5.57875 | 5.5075 | 7844 |
| 1731346200 | 5.57125 | -0.09 | -1.65 | 5.65 | 5.69 | 5.54375 | 12380 |
| 1731087000 | 5.665 | -0.14 | -2.43 | 5.8225 | 5.83625 | 5.64375 | 4446 |
| 1731000600 | 5.80625 | 0.24 | 4.36 | 5.71 | 5.8575 | 5.7 | 8853 |
| 1730914200 | 5.56375 | 0.03 | 0.52 | 5.3025 | 5.76625 | 5.195 | 64768 |
| 1730827800 | 5.535 | -0.09 | -1.64 | 5.6175 | 5.64625 | 5.495 | 56756 |
| 1730741400 | 5.6275 | 0.02 | 0.29 | 5.565 | 5.69875 | 5.565 | 88370 |
| 1730482200 | 5.61125 | 0.01 | 0.13 | 5.62 | 5.6575 | 5.60375 | 200 |
| 1730395800 | 5.60375 | 0.01 | 0.18 | 5.5675 | 5.6375 | 5.5675 | 4932 |
| 1730309400 | 5.59375 | -0.13 | -2.34 | 5.6725 | 5.6875 | 5.57875 | 18832 |
| 1730223000 | 5.7275 | -0 | -0.07 | 5.7675 | 5.795 | 5.68125 | 488919 |
| 1730136600 | 5.73125 | -0.06 | -1.08 | 5.75 | 5.7775 | 5.71125 | 7687 |
| 1729873800 | 5.79375 | -0.04 | -0.73 | 5.825 | 5.83 | 5.79125 | 9140 |
| 1729787400 | 5.83625 | 0.04 | 0.62 | 5.83625 | 5.83625 | 5.83625 | 0 |
| 1729701000 | 5.8 | 0.01 | 0.13 | 5.805 | 5.82125 | 5.76875 | 12999 |
| 1729614600 | 5.7925 | -0.04 | -0.66 | 5.7925 | 5.7925 | 5.7925 | 9217 |
| 1729528200 | 5.83125 | -0.08 | -1.31 | 5.8875 | 5.89375 | 5.81625 | 36 |
| 1729269000 | 5.90875 | 0.05 | 0.83 | 5.8525 | 5.94375 | 5.8525 | 8518 |
| 1729182600 | 5.86 | 0 | 0.02 | 5.86 | 6.01625 | 5.7975 | 16721 |
| 1729096200 | 5.85875 | -0.03 | -0.51 | 5.85875 | 5.85875 | 5.85875 | 0 |
| 1729009800 | 5.88875 | -0.09 | -1.53 | 5.9525 | 5.9525 | 5.82875 | 4454 |
| 1728923400 | 5.98 | -0 | -0.04 | 6.01 | 6.02625 | 5.9262499 | 27990 |
| 1728664200 | 5.9825 | 0.04 | 0.67 | 5.985 | 5.995 | 5.95375 | 827 |
| 1728577800 | 5.9425 | -0.04 | -0.59 | 5.92 | 5.9425 | 5.9075 | 301 |
| 1728491400 | 5.9775 | 0.07 | 1.10 | 5.8949999 | 5.98125 | 5.8775 | 181 |
| 1728405000 | 5.9125 | -0.14 | -2.31 | 5.975 | 5.99375 | 5.8675 | 194024 |
| 1728318600 | 6.0525 | -0 | -0.06 | 6.05 | 6.0975 | 6.0025 | 572 |
| 1728059400 | 6.05625 | 0.15 | 2.56 | 5.9325 | 6.075 | 5.91125 | 4635 |
| 1727973000 | 5.905 | -0.08 | -1.30 | 5.96 | 5.9775 | 5.85125 | 11101 |
| 1727886600 | 5.9825 | 0.12 | 2.11 | 5.9 | 6.00125 | 5.79125 | 31698 |
| 1727800200 | 5.85875 | -0.05 | -0.78 | 5.9 | 5.9325 | 5.80625 | 620 |
| 1727713800 | 5.905 | -0.12 | -1.95 | 5.945 | 5.975 | 5.8625 | 3445 |
| 1727454600 | 6.0225 | -0.06 | -0.93 | 6.0325 | 6.0725 | 6.0125 | 5875 |
| 1727368200 | 6.07875 | 0.1 | 1.59 | 6.0525 | 6.1537499 | 6.03375 | 39006 |
| 1727281800 | 5.98375 | -0.09 | -1.46 | 6.115 | 6.19625 | 5.97375 | 11732 |
| 1727195400 | 6.0725 | 0.14 | 2.36 | 5.985 | 6.1275 | 5.965 | 11653 |
| 1727109000 | 5.9325 | -0.05 | -0.86 | 5.95 | 5.9775 | 5.89625 | 17860 |
| 1726849800 | 5.98375 | -0.05 | -0.81 | 5.98375 | 5.98375 | 5.98375 | 216 |
| 1726763400 | 6.0325 | -0.01 | -0.08 | 6.1224999 | 6.1224999 | 5.9974999 | 1899 |
| 1726677000 | 6.0375 | 0 | 0.04 | 6.025 | 6.06375 | 6.0075 | 9132 |
| 1726590600 | 6.035 | 0.05 | 0.84 | 5.9925 | 6.0599999 | 5.93875 | 17758 |
| 1726504200 | 5.985 | -0.01 | -0.15 | 5.9825 | 6.01625 | 5.93625 | 44581 |
| 1726245000 | 5.99375 | 0.18 | 3.01 | 5.99375 | 5.99375 | 5.99375 | 0 |
| 1726158600 | 5.81875 | 0.17 | 3.03 | 5.7325 | 5.83 | 5.70125 | 18343 |
| 1726072200 | 5.6475 | 0.07 | 1.16 | 5.6175 | 5.73625 | 5.60375 | 117969 |
| 1725985800 | 5.5824999 | -0.14 | -2.36 | 5.605 | 5.6275 | 5.5824999 | 74978 |
| 1725899400 | 5.7175 | 0.08 | 1.40 | 5.6849999 | 5.7625 | 5.67125 | 20605 |
| 1725640200 | 5.63875 | -0.11 | -1.93 | 5.7375 | 5.81125 | 5.635 | 1444 |
| 1725553800 | 5.75 | -0.07 | -1.25 | 5.7675 | 5.7775 | 5.75 | 4118 |
| 1725467400 | 5.8225 | 0.05 | 0.95 | 5.7375 | 5.86125 | 5.7025 | 2 |
| 1725381000 | 5.7675 | -0.06 | -1.03 | 5.815 | 5.8275 | 5.6762499 | 866955 |
| 1725294600 | 5.8275 | -0.01 | -0.09 | 5.8275 | 5.9375 | 5.785 | 77999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
