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 |
|---|---|---|---|---|---|---|---|
| 1721744700 | 7.946 | -0.05 | -0.65 | 7.998 | 8.03 | 7.922 | 38318 |
| 1721658300 | 7.998 | 0.05 | 0.65 | 7.95 | 8.02 | 7.95 | 44279 |
| 1721399100 | 7.946 | -0.03 | -0.35 | 7.98 | 8 | 7.938 | 46215 |
| 1721312700 | 7.974 | -0.02 | -0.28 | 7.94 | 8.014 | 7.938 | 111512 |
| 1721226240 | 7.996 | 0.04 | 0.45 | 8.0399999 | 8.058 | 7.98 | 99084 |
| 1721139900 | 7.96 | -0.03 | -0.38 | 7.98 | 8.048 | 7.922 | 154223 |
| 1721053440 | 7.99 | 0.02 | 0.23 | 7.998 | 8 | 7.94 | 66548 |
| 1720794300 | 7.972 | 0.06 | 0.78 | 7.92 | 7.998 | 7.912 | 133046 |
| 1720707900 | 7.91 | 0.13 | 1.67 | 7.75 | 7.978 | 7.75 | 353871 |
| 1720621500 | 7.78 | -0.01 | -0.13 | 7.85 | 7.85 | 7.742 | 233123 |
| 1720535100 | 7.79 | -0.01 | -0.10 | 7.798 | 7.8 | 7.782 | 75866 |
| 1720448700 | 7.798 | -0 | -0.03 | 7.8 | 7.85 | 7.77 | 321112 |
| 1720189500 | 7.8 | 0 | 0.00 | 7.85 | 7.85 | 7.786 | 46878 |
| 1720103100 | 7.8 | 0.04 | 0.52 | 7.76 | 7.81 | 7.742 | 66236 |
| 1720016700 | 7.76 | 0.04 | 0.52 | 7.714 | 7.798 | 7.714 | 81551 |
| 1719930300 | 7.72 | -0.11 | -1.46 | 7.85 | 7.85 | 7.712 | 145149 |
| 1719843900 | 7.834 | -0.02 | -0.20 | 7.85 | 7.94 | 7.83 | 105716 |
| 1719584700 | 7.85 | -0.04 | -0.51 | 7.89 | 7.902 | 7.85 | 103689 |
| 1719498300 | 7.89 | 0.06 | 0.71 | 7.86 | 7.99 | 7.802 | 56566 |
| 1719411900 | 7.834 | -0.15 | -1.83 | 8 | 8.02 | 7.776 | 278109 |
| 1719325500 | 7.98 | -0.02 | -0.25 | 8 | 8 | 7.918 | 150218 |
| 1718979900 | 8 | 0.09 | 1.14 | 8 | 8.1199999 | 7.944 | 588978 |
| 1718893500 | 7.91 | -0.06 | -0.75 | 8.0399999 | 8.0399999 | 7.91 | 185550 |
| 1718807100 | 7.97 | -0.02 | -0.25 | 8.08 | 8.08 | 7.946 | 49908 |
| 1718720700 | 7.99 | 0.16 | 2.02 | 7.87 | 8 | 7.846 | 81990 |
| 1718634300 | 7.832 | -0.09 | -1.11 | 7.9 | 7.998 | 7.812 | 169928 |
| 1718375100 | 7.92 | -0.19 | -2.37 | 8.112 | 8.112 | 7.9 | 152167 |
| 1718288700 | 8.112 | -0.05 | -0.61 | 8.154 | 8.178 | 8.094 | 130998 |
| 1718202300 | 8.162 | -0.02 | -0.22 | 8.2 | 8.2 | 8.148 | 97414 |
| 1718115900 | 8.18 | -0.02 | -0.24 | 8.24 | 8.24 | 8.164 | 94553 |
| 1718029500 | 8.2 | 0.02 | 0.24 | 8.18 | 8.214 | 8.172 | 122499 |
| 1717770300 | 8.18 | -0.09 | -1.09 | 8.27 | 8.35 | 8.18 | 207973 |
| 1717683900 | 8.27 | -0.13 | -1.50 | 8.39 | 8.39 | 8.266 | 77243 |
| 1717597500 | 8.396 | 0.2 | 2.39 | 8.24 | 8.396 | 8.168 | 128507 |
| 1717511040 | 8.2 | -0.09 | -1.13 | 8.316 | 8.316 | 8.192 | 160955 |
| 1717424700 | 8.294 | 0.03 | 0.41 | 8.26 | 8.31 | 8.206 | 110992 |
| 1717165440 | 8.26 | 0.05 | 0.61 | 8.25 | 8.298 | 8.2 | 1949860 |
| 1717079100 | 8.21 | -0.02 | -0.24 | 8.22 | 8.2899999 | 8.19 | 125500 |
| 1716992700 | 8.23 | -0.07 | -0.84 | 8.22 | 8.3 | 8.182 | 114934 |
| 1716906300 | 8.3 | 0.02 | 0.24 | 8.2899999 | 8.32 | 8.15 | 115301 |
| 1716819900 | 8.28 | 0 | 0.00 | 8.224 | 8.35 | 8.224 | 60773 |
| 1716560700 | 8.28 | -0.1 | -1.22 | 8.378 | 8.378 | 8.212 | 69125 |
| 1716474300 | 8.382 | 0.07 | 0.79 | 8.316 | 8.4 | 8.3 | 306508 |
| 1716387900 | 8.316 | 0.16 | 1.99 | 8.16 | 8.318 | 8.154 | 223047 |
| 1716301500 | 8.154 | -0.19 | -2.30 | 8.22 | 8.22 | 8.1199999 | 963671 |
| 1716215100 | 8.346 | -0.02 | -0.29 | 8.38 | 8.38 | 8.344 | 311494 |
| 1715955900 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.4 | 8.332 | 256530 |
| 1715869500 | 8.38 | 0.03 | 0.36 | 8.3859999 | 8.41 | 8.35 | 308399 |
| 1715783100 | 8.35 | 0.04 | 0.48 | 8.4 | 8.45 | 8.332 | 322010 |
| 1715696700 | 8.31 | -0.04 | -0.48 | 8.35 | 8.39 | 8.31 | 128421 |
| 1715610300 | 8.35 | -0.02 | -0.26 | 8.4 | 8.406 | 8.33 | 147801 |
| 1715351100 | 8.372 | 0.07 | 0.89 | 8.33 | 8.42 | 8.3026 | 401036 |
| 1715264700 | 8.298 | -0 | -0.05 | 8.3 | 8.35 | 8.262 | 141786 |
| 1715178240 | 8.302 | 0 | 0.02 | 8.38 | 8.398 | 8.3 | 423036 |
| 1714659900 | 8.3 | -0.01 | -0.12 | 8.39 | 8.39 | 8.26 | 235528 |
| 1714487100 | 8.31 | -0.01 | -0.12 | 8.35 | 8.36 | 8.28 | 98955 |
| 1714400700 | 8.32 | -0.02 | -0.24 | 8.35 | 8.404 | 8.31 | 133282 |
| 1714141500 | 8.34 | -0.08 | -0.93 | 8.4 | 8.454 | 8.332 | 115862 |
| 1714055100 | 8.418 | -0.05 | -0.59 | 8.458 | 8.458 | 8.368 | 183683 |
| 1713968700 | 8.468 | 0.01 | 0.09 | 8.48 | 8.5079999 | 8.412 | 320083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
