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 |
|---|---|---|---|---|---|---|---|
| 1739373900 | 8.394 | 0.07 | 0.89 | 8.32 | 8.45 | 8.32 | 93528 |
| 1739287500 | 8.32 | -0.08 | -0.95 | 8.45 | 8.5455 | 8.32 | 126519 |
| 1739201100 | 8.4 | -0.06 | -0.73 | 8.4 | 8.48 | 8.4 | 289974 |
| 1738941900 | 8.462 | -0.04 | -0.42 | 8.5 | 8.53 | 8.3699999 | 171435 |
| 1738855500 | 8.498 | -0.12 | -1.42 | 8.6 | 8.63 | 8.46 | 263132 |
| 1738769100 | 8.6199999 | 0.15 | 1.77 | 8.5 | 8.63 | 8.45 | 181171 |
| 1738682700 | 8.47 | 0.15 | 1.80 | 8.398 | 8.5399999 | 8.398 | 180683 |
| 1738596300 | 8.32 | -0.23 | -2.69 | 8.49 | 8.49 | 8.32 | 107087 |
| 1738337100 | 8.55 | -0.03 | -0.35 | 8.5879999 | 8.6 | 8.55 | 49381 |
| 1738250700 | 8.58 | 0.07 | 0.82 | 8.53 | 8.58 | 8.49 | 90164 |
| 1738164300 | 8.51 | 0.01 | 0.12 | 8.5 | 8.5559999 | 8.462 | 141995 |
| 1738077900 | 8.5 | 0.03 | 0.35 | 8.478 | 8.5399999 | 8.464 | 107113 |
| 1737991500 | 8.47 | -0.04 | -0.47 | 8.43 | 8.55 | 8.36 | 117907 |
| 1737732300 | 8.51 | 0.16 | 1.87 | 8.474 | 8.5399999 | 8.398 | 219543 |
| 1737645900 | 8.3539999 | 0.26 | 3.16 | 8.348 | 8.514 | 8.324 | 170970 |
| 1737559500 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1737473100 | 8.098 | -0 | -0.02 | 8.05 | 8.15 | 8 | 114792 |
| 1737386700 | 8.1 | -0.08 | -1.00 | 8.172 | 8.184 | 8.06 | 147168 |
| 1737127500 | 8.182 | -0.01 | -0.07 | 8.112 | 8.21 | 8.07 | 211944 |
| 1737041100 | 8.188 | -0.03 | -0.37 | 8.242 | 8.242 | 8.13 | 57483 |
| 1736954700 | 8.218 | 0.14 | 1.71 | 8.168 | 8.22 | 8.0399999 | 115776 |
| 1736868300 | 8.08 | -0.04 | -0.49 | 8.2 | 8.2 | 8.062 | 127188 |
| 1736781900 | 8.1199999 | -0.1 | -1.22 | 8.22 | 8.22 | 8.06 | 41097 |
| 1736522700 | 8.22 | -0.02 | -0.27 | 8.212 | 8.256 | 8.122 | 111041 |
| 1736436300 | 8.242 | 0.09 | 1.13 | 8.15 | 8.278 | 8.13 | 196103 |
| 1736349900 | 8.15 | 0.09 | 1.14 | 8.05 | 8.21 | 8.016 | 289272 |
| 1736263500 | 8.058 | 0.07 | 0.85 | 7.998 | 8.06 | 7.996 | 248382 |
| 1735917900 | 7.99 | 0 | 0.00 | 7.998 | 8.01 | 7.98 | 117877 |
| 1735831500 | 7.99 | -0.01 | -0.08 | 8 | 8.03 | 7.982 | 24924 |
| 1735658700 | 7.996 | -0 | -0.05 | 8 | 8.02 | 7.982 | 74438 |
| 1735572300 | 8 | 0 | 0.00 | 8 | 8.042 | 7.962 | 102127 |
| 1735313100 | 8 | 0.05 | 0.60 | 8 | 8 | 7.95 | 85363 |
| 1734967500 | 7.952 | -0.05 | -0.60 | 8 | 8.028 | 7.952 | 116550 |
| 1734708300 | 8 | 0.01 | 0.10 | 8 | 8.05 | 7.922 | 341519 |
| 1734621900 | 7.992 | -0.01 | -0.15 | 8 | 8.018 | 7.94 | 162570 |
| 1734535500 | 8.004 | 0.01 | 0.13 | 8 | 8.1359999 | 7.99 | 132360 |
| 1734449100 | 7.994 | -0.04 | -0.45 | 8.07 | 8.07 | 7.99 | 78010 |
| 1734362700 | 8.03 | -0.03 | -0.32 | 8.0559999 | 8.098 | 8.03 | 62346 |
| 1734103500 | 8.0559999 | 0.03 | 0.37 | 8.022 | 8.1 | 8 | 90457 |
| 1734017100 | 8.026 | -0.06 | -0.79 | 8.14 | 8.14 | 8.026 | 47439 |
| 1733930700 | 8.09 | 0.04 | 0.47 | 8.05 | 8.1331 | 8.03 | 80962 |
| 1733844300 | 8.052 | -0.1 | -1.20 | 8.14 | 8.142 | 8.05 | 207070 |
| 1733757900 | 8.15 | 0.05 | 0.62 | 8.06 | 8.16 | 8.06 | 79573 |
| 1733498700 | 8.1 | -0.08 | -0.98 | 8.13 | 8.22 | 8.062 | 144862 |
| 1733412300 | 8.18 | 0.13 | 1.61 | 8.05 | 8.196 | 8.044 | 193698 |
| 1733325900 | 8.05 | -0.06 | -0.69 | 7.994 | 8.08 | 7.994 | 126970 |
| 1733239500 | 8.106 | -0.04 | -0.54 | 8.15 | 8.158 | 8.07 | 211148 |
| 1733153100 | 8.15 | 0.1 | 1.24 | 8.148 | 8.15 | 8.05 | 77582 |
| 1732893900 | 8.05 | -0.05 | -0.59 | 8.062 | 8.11 | 8.05 | 35201 |
| 1732807500 | 8.098 | 0.06 | 0.70 | 8.1 | 8.148 | 7.96 | 88811 |
| 1732721100 | 8.042 | -0.11 | -1.33 | 8.15 | 8.22 | 7.85 | 178167 |
| 1732634700 | 8.15 | 0.15 | 1.90 | 8.004 | 8.16 | 8.004 | 68351 |
| 1732548300 | 7.998 | -0.05 | -0.65 | 8 | 8.06 | 7.97 | 128869 |
| 1732289100 | 8.05 | 0.07 | 0.88 | 7.99 | 8.1 | 7.902 | 209378 |
| 1732202700 | 7.98 | 0.2 | 2.54 | 7.798 | 8 | 7.776 | 82224 |
| 1732116300 | 7.782 | 0.06 | 0.75 | 7.788 | 7.874 | 7.75 | 115676 |
| 1732029900 | 7.724 | -0.14 | -1.73 | 7.83 | 7.884 | 7.704 | 126188 |
| 1731943500 | 7.86 | -0.04 | -0.51 | 7.9 | 7.9 | 7.8 | 44500 |
| 1731684300 | 7.9 | 0 | 0.00 | 7.91 | 7.93 | 7.854 | 68127 |
| 1731597900 | 7.9 | 0.11 | 1.41 | 7.77 | 7.91 | 7.77 | 82278 |
| 1731511440 | 7.79 | -0.15 | -1.94 | 7.97 | 7.97 | 7.79 | 232128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
