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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 8.81 | 0.13 | 1.44 | 8.615 | 8.935 | 8.605 | 242009 |
| 1721248020 | 8.685 | -0.06 | -0.63 | 8.725 | 8.77 | 8.505 | 245668 |
| 1721161560 | 8.74 | -0.13 | -1.47 | 8.845 | 8.89 | 8.625 | 336139 |
| 1721075160 | 8.8699999 | -0.21 | -2.31 | 9.02 | 9.045 | 8.85 | 341818 |
| 1720815960 | 9.08 | -0.19 | -2.00 | 9.275 | 9.315 | 8.9499999 | 489115 |
| 1720729560 | 9.265 | -0.4 | -4.09 | 9.4 | 9.4 | 8.86 | 1245202 |
| 1720643220 | 9.66 | 0.26 | 2.77 | 9.75 | 9.885 | 9.49 | 564875 |
| 1720556760 | 9.4 | -0.45 | -4.57 | 9.8699999 | 10.05 | 9.305 | 523631 |
| 1720470360 | 9.85 | 0.07 | 0.77 | 9.8 | 10.05 | 9.71 | 338581 |
| 1720211220 | 9.775 | 0.04 | 0.46 | 9.735 | 10.029999 | 9.725 | 507571 |
| 1720124820 | 9.73 | 0.23 | 2.42 | 9.5749999 | 9.785 | 9.4499999 | 417648 |
| 1720038420 | 9.5 | 0.3 | 3.20 | 9.235 | 9.57 | 9.205 | 393473 |
| 1719952020 | 9.205 | 0.17 | 1.88 | 9.08 | 9.205 | 9 | 307666 |
| 1719865620 | 9.035 | 0.15 | 1.63 | 9.105 | 9.225 | 8.955 | 322656 |
| 1719606420 | 8.89 | 0.36 | 4.16 | 8.545 | 8.985 | 8.49 | 309171 |
| 1719520020 | 8.535 | -0.29 | -3.29 | 8.835 | 8.86 | 8.4149999 | 274827 |
| 1719433620 | 8.8249999 | 0.07 | 0.86 | 8.77 | 9.125 | 8.73 | 415695 |
| 1719347160 | 8.75 | 0.34 | 3.98 | 8.765 | 8.975 | 8.52 | 396834 |
| 1719260820 | 8.4149999 | 0.11 | 1.32 | 8.235 | 8.685 | 8.1549999 | 204127 |
| 1719001620 | 8.305 | -0.22 | -2.52 | 8.5399999 | 8.86 | 8.25 | 474218 |
| 1718915160 | 8.52 | 1.22 | 16.71 | 7.415 | 8.545 | 7.415 | 1180606 |
| 1718828820 | 7.3 | -0.22 | -2.93 | 7.5 | 7.55 | 7.3 | 291381 |
| 1718742360 | 7.52 | -0.04 | -0.46 | 7.59 | 7.685 | 7.44 | 346020 |
| 1718656020 | 7.555 | -0.76 | -9.14 | 8.2899999 | 8.3249999 | 7.275 | 1528349 |
| 1718396820 | 8.315 | -0.22 | -2.52 | 8.49 | 8.64 | 8.315 | 356755 |
| 1718310420 | 8.5299999 | -0.47 | -5.17 | 8.9149999 | 9.035 | 8.3699999 | 589471 |
| 1718224020 | 8.9949999 | 0.14 | 1.64 | 9.08 | 9.2449999 | 8.83 | 469289 |
| 1718137620 | 8.85 | 0.15 | 1.78 | 8.705 | 9.0749999 | 8.705 | 270628 |
| 1718051220 | 8.695 | -0.13 | -1.42 | 8.75 | 8.84 | 8.645 | 225566 |
| 1717792020 | 8.82 | -0.09 | -1.01 | 8.9 | 9.08 | 8.77 | 272802 |
| 1717705620 | 8.91 | -0.18 | -1.98 | 9.095 | 9.17 | 8.885 | 223976 |
| 1717619220 | 9.09 | 0.12 | 1.28 | 8.985 | 9.095 | 8.83 | 212972 |
| 1717532820 | 8.975 | 0.07 | 0.84 | 8.9499999 | 9.18 | 8.765 | 262540 |
| 1717446420 | 8.9 | 0.18 | 2.06 | 8.8 | 9.1 | 8.6549999 | 511929 |
| 1717187220 | 8.72 | 0.31 | 3.69 | 8.4 | 8.73 | 8.3249999 | 320975 |
| 1717100820 | 8.41 | -0.18 | -2.10 | 8.58 | 8.6 | 8.375 | 451294 |
| 1717014420 | 8.59 | -0.5 | -5.50 | 8.99 | 9.045 | 8.505 | 938276 |
| 1716928020 | 9.09 | -0.19 | -2.05 | 9.27 | 9.2799999 | 8.935 | 420716 |
| 1716841560 | 9.2799999 | 0.38 | 4.27 | 8.9499999 | 9.2899999 | 8.9049999 | 429994 |
| 1716582420 | 8.9 | -0.25 | -2.73 | 9.1549999 | 9.175 | 8.81 | 857704 |
| 1716496020 | 9.15 | -0.4 | -4.19 | 9.58 | 9.635 | 9.06 | 737931 |
| 1716409620 | 9.55 | 0.01 | 0.10 | 9.52 | 9.765 | 8.7799999 | 1008648 |
| 1716323160 | 9.5399999 | -0.13 | -1.29 | 9.705 | 9.73 | 9.5399999 | 305819 |
| 1716236760 | 9.6649999 | -0.07 | -0.67 | 9.8 | 9.845 | 9.6 | 261293 |
| 1715977620 | 9.73 | -0.58 | -5.63 | 10.23 | 10.26 | 9.705 | 664086 |
| 1715891220 | 10.31 | -0.15 | -1.43 | 10.6 | 10.72 | 10.14 | 542203 |
| 1715804820 | 10.46 | 0.21 | 2.05 | 10.27 | 10.66 | 10.26 | 633399 |
| 1715718420 | 10.25 | 0.17 | 1.69 | 10.07 | 10.289999 | 9.9949999 | 772416 |
| 1715631960 | 10.08 | 0.51 | 5.33 | 9.61 | 10.08 | 9.51 | 743644 |
| 1715372820 | 9.57 | 0.04 | 0.42 | 9.51 | 9.705 | 9.5 | 391772 |
| 1715286420 | 9.5299999 | -0.09 | -0.88 | 9.605 | 9.64 | 9.505 | 211187 |
| 1715200020 | 9.615 | 0.03 | 0.31 | 9.58 | 9.73 | 9.485 | 337655 |
| 1715113620 | 9.585 | -0.04 | -0.36 | 9.625 | 9.73 | 9.52 | 457916 |
| 1715027220 | 9.6199999 | -0.2 | -1.99 | 9.835 | 9.9 | 9.5 | 759508 |
| 1714768020 | 9.815 | -0.19 | -1.85 | 10.02 | 10.07 | 9.725 | 654358 |
| 1714681560 | 10 | 0.3 | 3.09 | 9.7899999 | 10.14 | 9.705 | 650979 |
| 1714508820 | 9.6999999 | -0.01 | -0.10 | 9.6199999 | 9.975 | 9.6199999 | 815718 |
| 1714422420 | 9.71 | 0.34 | 3.63 | 9.44 | 9.98 | 9.375 | 1074845 |
| 1714163220 | 9.3699999 | 0.08 | 0.92 | 9.285 | 9.56 | 9.105 | 1060043 |
| 1714076820 | 9.285 | -0.34 | -3.48 | 9.64 | 10.26 | 8.97 | 2525628 |
| 1713990420 | 9.6199999 | -4.77 | -33.15 | 13.68 | 13.9 | 8.595 | 6061681 |
| 1713903960 | 14.39 | 0.59 | 4.28 | 13.81 | 14.61 | 13.74 | 213510 |
| 1713817560 | 13.8 | 0.64 | 4.86 | 13.36 | 13.8 | 13.18 | 137085 |
| 1713558420 | 13.16 | -0.18 | -1.35 | 13.14 | 13.33 | 12.95 | 128080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
