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 | 9.58 | 0.09 | 0.97 | 9.525 | 9.595 | 9.50125 | 2543 |
| 1732815000 | 9.4875 | 0.07 | 0.74 | 9.4875 | 9.5175 | 9.4625 | 9043 |
| 1732728600 | 9.4175 | -0.14 | -1.41 | 9.5 | 9.55125 | 9.395 | 14088 |
| 1732642200 | 9.5525 | -0.11 | -1.15 | 9.585 | 9.62875 | 9.52875 | 59056 |
| 1732555800 | 9.66375 | 0.13 | 1.35 | 9.6525 | 9.70875 | 9.6125 | 75161 |
| 1732296600 | 9.535 | -0.02 | -0.18 | 9.5325 | 9.5675 | 9.4275 | 11260 |
| 1732210200 | 9.5525 | 0.26 | 2.76 | 9.4425 | 9.585 | 9.42625 | 103911 |
| 1732123800 | 9.29625 | 0.03 | 0.32 | 9.3524999 | 9.37125 | 9.2775 | 42386 |
| 1732037400 | 9.26625 | 0.06 | 0.61 | 9.2675 | 9.27875 | 9.125 | 97085 |
| 1731951000 | 9.21 | 0.06 | 0.66 | 9.1525 | 9.22125 | 9.11125 | 22195 |
| 1731691800 | 9.15 | -0.19 | -2.06 | 9.2475 | 9.26125 | 9.1225 | 29959 |
| 1731605400 | 9.3425 | -0.07 | -0.74 | 9.3699999 | 9.4175 | 9.0775 | 95797 |
| 1731519000 | 9.4125 | 0.02 | 0.24 | 9.41 | 9.42875 | 9.08375 | 18537 |
| 1731432600 | 9.39 | -0.07 | -0.74 | 9.475 | 9.47875 | 9.3725 | 18019 |
| 1731346200 | 9.46 | 0.06 | 0.67 | 9.4675 | 9.4774999 | 9.4012499 | 6110 |
| 1731087000 | 9.3975 | -0.02 | -0.24 | 9.4675 | 9.4774999 | 9.3875 | 7919 |
| 1731000600 | 9.42 | 0.16 | 1.70 | 9.35 | 9.4575 | 9.33625 | 106460 |
| 1730914200 | 9.2625 | 0.19 | 2.07 | 9.23 | 9.3074999 | 9.195 | 44939 |
| 1730827800 | 9.075 | 0.09 | 1.00 | 9 | 9.075 | 8.9525 | 184739 |
| 1730741400 | 8.985 | -0.01 | -0.11 | 9.0325 | 9.0325 | 8.9275 | 18324 |
| 1730482200 | 8.9949999 | 0.06 | 0.64 | 8.93 | 9.02875 | 8.9175 | 2498 |
| 1730395800 | 8.9375 | -0.19 | -2.11 | 9.035 | 9.06875 | 8.90875 | 3213 |
| 1730309400 | 9.13 | 0.04 | 0.41 | 9.1375 | 9.1649999 | 9.06 | 5309 |
| 1730223000 | 9.0925 | 0.06 | 0.66 | 9.0425 | 9.1075 | 8.99375 | 10491 |
| 1730136600 | 9.0325 | 0.05 | 0.58 | 8.9825 | 9.04625 | 8.9825 | 8140 |
| 1729873800 | 8.98 | 0.08 | 0.86 | 8.96 | 9.0275 | 8.925 | 48089 |
| 1729787400 | 8.90375 | 0.03 | 0.35 | 8.9149999 | 8.95875 | 8.90375 | 6600 |
| 1729701000 | 8.8725 | -0.09 | -1.03 | 8.95 | 8.9637499 | 8.865 | 10892 |
| 1729614600 | 8.965 | -0.01 | -0.11 | 9.0025 | 9.01125 | 8.95 | 12947 |
| 1729528200 | 8.975 | -0.08 | -0.87 | 9.01 | 9.07375 | 8.975 | 28044 |
| 1729269000 | 9.05375 | 0.05 | 0.51 | 9.01 | 9.065 | 9.00625 | 12233 |
| 1729182600 | 9.0075 | 0.01 | 0.08 | 8.9725 | 9.1075 | 8.88 | 14797 |
| 1729096200 | 9 | -0.05 | -0.58 | 8.9925 | 9.02125 | 8.96125 | 4597 |
| 1729009800 | 9.0525 | -0.11 | -1.20 | 9.1625 | 9.19 | 9.02375 | 13319 |
| 1728923400 | 9.1625 | 0.04 | 0.49 | 9.1075 | 9.195 | 9.1075 | 50880 |
| 1728664200 | 9.1175 | 0.12 | 1.31 | 9 | 9.1175 | 8.99125 | 17108 |
| 1728577800 | 9 | -0.05 | -0.53 | 9.015 | 9.055 | 8.90875 | 3998 |
| 1728491400 | 9.0475 | 0.09 | 1.03 | 8.9525 | 9.0475 | 8.94375 | 36678 |
| 1728405000 | 8.955 | 0.01 | 0.13 | 8.8975 | 8.9725 | 8.86625 | 2483 |
| 1728318600 | 8.94375 | 0.02 | 0.18 | 8.97 | 8.9925 | 8.89875 | 62692 |
| 1728059400 | 8.9275 | 0.04 | 0.39 | 8.8675 | 9.2175 | 8.8125 | 29232 |
| 1727973000 | 8.8925 | -0.06 | -0.70 | 8.9075 | 8.94125 | 8.8524999 | 14751 |
| 1727886600 | 8.955 | 0.06 | 0.65 | 8.8925 | 8.95625 | 8.83125 | 15517 |
| 1727800200 | 8.8975 | -0.17 | -1.85 | 9.08 | 9.1 | 8.86625 | 898865 |
| 1727713800 | 9.065 | -0.1 | -1.12 | 9.06 | 9.0925 | 9.0375 | 17819 |
| 1727454600 | 9.1675 | 0.1 | 1.07 | 9.155 | 9.18375 | 9.12875 | 6958 |
| 1727368200 | 9.07 | 0.12 | 1.34 | 9.0175 | 9.13125 | 9.0175 | 8088 |
| 1727281800 | 8.95 | 0.06 | 0.66 | 8.9475 | 8.98125 | 8.8875 | 20550 |
| 1727195400 | 8.89125 | 0.03 | 0.38 | 8.91 | 8.91 | 8.825 | 7212 |
| 1727109000 | 8.8575 | 0.06 | 0.68 | 8.88 | 8.8875 | 8.82375 | 264278 |
| 1726849800 | 8.7975 | -0.13 | -1.43 | 8.89 | 8.91 | 8.78 | 6788 |
| 1726763400 | 8.925 | 0.26 | 2.96 | 8.82 | 8.925 | 8.7975 | 25100 |
| 1726677000 | 8.66875 | -0.1 | -1.17 | 8.7 | 8.7175 | 8.6575 | 12059 |
| 1726590600 | 8.77125 | 0.08 | 0.89 | 8.725 | 8.79125 | 8.7137499 | 35003 |
| 1726504200 | 8.69375 | -0.02 | -0.27 | 8.71 | 8.7475 | 8.67 | 6429 |
| 1726245000 | 8.7175 | 0.1 | 1.19 | 8.6625 | 8.73125 | 8.6625 | 4253 |
| 1726158600 | 8.615 | 0.2 | 2.41 | 8.645 | 8.6675 | 8.55625 | 19288 |
| 1726072200 | 8.4125 | -0.01 | -0.13 | 8.45 | 8.7 | 8.23375 | 58848 |
| 1725985800 | 8.42375 | 0.01 | 0.10 | 8.4275 | 8.4525 | 8.385 | 5509 |
| 1725899400 | 8.4149999 | 0.11 | 1.31 | 8.3825 | 8.46125 | 8.36625 | 14147 |
| 1725640200 | 8.30625 | -0.16 | -1.93 | 8.44 | 8.715 | 8.30125 | 79741 |
| 1725553800 | 8.47 | -0.12 | -1.35 | 8.5725 | 8.5725 | 8.46875 | 16153 |
| 1725467400 | 8.58625 | -0.14 | -1.62 | 8.535 | 8.64375 | 8.5125 | 386280 |
| 1725381000 | 8.7274999 | -0.23 | -2.57 | 8.94 | 8.9462499 | 8.70625 | 61863 |
| 1725294600 | 8.9575 | 0.06 | 0.70 | 8.9175 | 8.96625 | 8.91 | 4375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
