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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 7.47625 | -0.56 | -6.91 | 7.7 | 8.725 | 7.35625 | 2224 |
| 1734975000 | 8.03125 | -0.65 | -7.49 | 8 | 8.98375 | 7.71875 | 7491 |
| 1734715800 | 8.68125 | -0.14 | -1.53 | 9.6125 | 10.265 | 8.6275 | 16038 |
| 1734629400 | 8.81625 | 0.42 | 5.03 | 9.155 | 9.62875 | 8.72625 | 7094 |
| 1734543000 | 8.39375 | -1.33 | -13.64 | 9.1975 | 9.3074999 | 8.0475 | 8040 |
| 1734456600 | 9.72 | 0.37 | 3.90 | 9.5075 | 10.1925 | 9.225 | 18975 |
| 1734370200 | 9.355 | 0.61 | 6.91 | 8.92 | 9.40375 | 8.55 | 35365 |
| 1734111000 | 8.75 | 0.52 | 6.37 | 7.85 | 8.9462499 | 7.65125 | 4299 |
| 1734024600 | 8.22625 | 0.13 | 1.57 | 7.8 | 8.4475 | 7.67375 | 2711 |
| 1733938200 | 8.09875 | -0.21 | -2.57 | 8.345 | 8.5475 | 7.24875 | 12728 |
| 1733851800 | 8.3125 | 0.25 | 3.10 | 8.0875 | 8.3125 | 7.4375 | 28337 |
| 1733765400 | 8.0625 | 0.71 | 9.71 | 7.605 | 8.2175 | 7.585 | 3525 |
| 1733506200 | 7.34875 | 0.46 | 6.72 | 7.0575 | 8.4225 | 6.80375 | 3430 |
| 1733419800 | 6.88625 | -0.46 | -6.21 | 7.0325 | 8.50125 | 6.84375 | 9807 |
| 1733333400 | 7.3425 | -0.64 | -7.96 | 7.67 | 8.1775 | 6.88 | 2212 |
| 1733247000 | 7.9775 | -0.06 | -0.73 | 8.0375 | 8.3074999 | 7.745 | 9562 |
| 1733160600 | 8.03625 | -0.09 | -1.06 | 8.465 | 8.58375 | 7.75625 | 2489 |
| 1732901400 | 8.1225 | -0.26 | -3.13 | 8.175 | 8.61125 | 7.9325 | 5936 |
| 1732815000 | 8.385 | -0.84 | -9.12 | 8.4025 | 8.64375 | 7.2 | 1852 |
| 1732728600 | 9.22625 | 0.8 | 9.54 | 8.485 | 9.29875 | 8.485 | 10546 |
| 1732642200 | 8.4225 | 0.23 | 2.74 | 8.26 | 8.6125 | 7.8925 | 34421 |
| 1732555800 | 8.1975 | 0.61 | 8.08 | 7.39 | 8.54375 | 6.7175 | 26784 |
| 1732296600 | 7.585 | 0.38 | 5.29 | 7.1025 | 7.60625 | 6.88375 | 11731 |
| 1732210200 | 7.20375 | -0 | -0.05 | 7.33 | 7.93625 | 6.05875 | 60556 |
| 1732123800 | 7.2075 | -0.26 | -3.51 | 6.85 | 7.63875 | 6.7625 | 25102 |
| 1732037400 | 7.47 | -0.48 | -6.05 | 8 | 8.14 | 7.32625 | 15154 |
| 1731951000 | 7.95125 | 0.31 | 4.06 | 7.6475 | 8.7225 | 7.5125 | 27811 |
| 1731691800 | 7.64125 | 0.84 | 12.35 | 7.1275 | 7.8175 | 7.0375 | 105464 |
| 1731605400 | 6.80125 | -0.26 | -3.65 | 6.885 | 7.32 | 6.77875 | 22710 |
| 1731519000 | 7.05875 | 0.23 | 3.39 | 6.8375 | 7.145 | 6.71 | 27518 |
| 1731432600 | 6.8275 | -0.49 | -6.70 | 7.4825 | 7.67375 | 6.69375 | 15013 |
| 1731346200 | 7.3175 | 0.25 | 3.48 | 6.9475 | 7.57375 | 6.85375 | 80205 |
| 1731087000 | 7.07125 | 0.09 | 1.31 | 6.7275 | 8.1 | 6.66 | 24247 |
| 1731000600 | 6.98 | -0.63 | -8.23 | 7.5 | 8.45 | 6.86125 | 44123 |
| 1730914200 | 7.60625 | -0.78 | -9.27 | 7.985 | 8.2875 | 7.57125 | 29282 |
| 1730827800 | 8.3837499 | -0.19 | -2.16 | 9.0025 | 9.22625 | 8.36375 | 13067 |
| 1730741400 | 8.56875 | -0.43 | -4.82 | 8.39 | 9.1275 | 8.35125 | 10506 |
| 1730482200 | 9.0025 | -0.67 | -6.88 | 9.23 | 9.56625 | 8.825 | 11567 |
| 1730395800 | 9.6675 | 1.1 | 12.87 | 9.085 | 9.8975 | 8.6925 | 29869 |
| 1730309400 | 8.565 | 0.38 | 4.58 | 8.5 | 9.0425 | 8.19125 | 18043 |
| 1730223000 | 8.19 | -0.24 | -2.85 | 8.5 | 8.7625 | 8.1275 | 118620 |
| 1730136600 | 8.43 | 0.59 | 7.51 | 8.0775 | 8.52375 | 7.75125 | 13733 |
| 1729873800 | 7.84125 | -0.74 | -8.60 | 9.05 | 9.05 | 7.74875 | 15670 |
| 1729787400 | 8.57875 | 0.02 | 0.19 | 8.3 | 8.82 | 8.09625 | 42726 |
| 1729701000 | 8.5625 | 0.6 | 7.57 | 8.2 | 8.8 | 7.80125 | 25019 |
| 1729614600 | 7.96 | -0.49 | -5.80 | 8.05 | 8.36375 | 7.79625 | 226905 |
| 1729528200 | 8.45 | -0.62 | -6.85 | 8.9 | 9.21875 | 8.27125 | 42740 |
| 1729269000 | 9.0712499 | 0.39 | 4.51 | 9.41 | 9.41 | 8.66125 | 8168 |
| 1729182600 | 8.68 | -1.19 | -12.07 | 9 | 10.3725 | 8.48125 | 57304 |
| 1729096200 | 9.87125 | -0.53 | -5.06 | 10.5 | 10.9675 | 9.6625 | 8182 |
| 1729009800 | 10.3975 | 1.21 | 13.19 | 9.52 | 11.01 | 9.09875 | 17222 |
| 1728923400 | 9.18625 | -0.67 | -6.79 | 9.715 | 9.7899999 | 8.85125 | 20924 |
| 1728664200 | 9.855 | -0.19 | -1.88 | 9.95 | 10.505 | 9.645 | 33302 |
| 1728577800 | 10.04375 | -0.23 | -2.20 | 10.42 | 10.855 | 9.86875 | 10228 |
| 1728491400 | 10.27 | -0.33 | -3.11 | 10.645 | 11.005 | 9.8 | 37479 |
| 1728405000 | 10.6 | -0.9 | -7.83 | 11.65 | 12.065 | 10.275 | 39034 |
| 1728318600 | 11.5 | -1.52 | -11.66 | 12.8 | 13.16 | 11.4975 | 61302 |
| 1728059400 | 13.0175 | -0.2 | -1.49 | 13.04 | 13.55 | 12.4775 | 20401 |
| 1727973000 | 13.215 | -1.47 | -9.98 | 14.215 | 14.465 | 12.7075 | 12476 |
| 1727886600 | 14.68 | -0.6 | -3.93 | 15.5 | 16.2975 | 14.345 | 9376 |
| 1727800200 | 15.28 | 1.15 | 8.10 | 13.835 | 15.74 | 13.565 | 20690 |
| 1727713800 | 14.135 | -0.19 | -1.33 | 14.89 | 15.2525 | 14.0225 | 20741 |
| 1727454600 | 14.325 | 1.04 | 7.83 | 14.19 | 14.4575 | 13.0125 | 23147 |
| 1727368200 | 13.285 | 0.19 | 1.45 | 12.8 | 13.7 | 11.955 | 30148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
