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 |
|---|---|---|---|---|---|---|---|
| 1721917500 | 9.6199999 | -0.01 | -0.10 | 9.53 | 9.69 | 9.47 | 211483 |
| 1721831100 | 9.63 | -0.02 | -0.21 | 9.65 | 9.74 | 9.5399999 | 239220 |
| 1721744700 | 9.65 | 0 | 0.00 | 9.7 | 9.71 | 9.6199999 | 95931 |
| 1721658300 | 9.65 | 0.02 | 0.21 | 9.66 | 9.68 | 9.58 | 105920 |
| 1721399100 | 9.63 | -0.14 | -1.43 | 9.7 | 9.85 | 9.59 | 112967 |
| 1721312700 | 9.77 | -0.03 | -0.31 | 9.8 | 9.85 | 9.68 | 149879 |
| 1721226240 | 9.8 | -0.07 | -0.71 | 9.9 | 9.93 | 9.8 | 104595 |
| 1721139900 | 9.8699999 | -0.03 | -0.30 | 9.95 | 9.95 | 9.83 | 107183 |
| 1721053440 | 9.9 | -0.04 | -0.40 | 9.8699999 | 9.95 | 9.8699999 | 87830 |
| 1720794300 | 9.94 | 0.09 | 0.91 | 9.8699999 | 9.95 | 9.82 | 80354 |
| 1720707900 | 9.85 | -0.03 | -0.30 | 9.77 | 9.85 | 9.73 | 118082 |
| 1720621500 | 9.88 | 0.07 | 0.71 | 9.86 | 9.93 | 9.8 | 112244 |
| 1720535100 | 9.81 | 0.01 | 0.10 | 9.8 | 9.91 | 9.73 | 150275 |
| 1720448700 | 9.8 | -0.14 | -1.41 | 9.98 | 9.98 | 9.59 | 137892 |
| 1720189500 | 9.94 | 0.09 | 0.91 | 9.85 | 10 | 9.85 | 110523 |
| 1720103100 | 9.85 | -0.05 | -0.51 | 9.9 | 9.93 | 9.77 | 102992 |
| 1720016700 | 9.9 | 0.16 | 1.64 | 9.8 | 9.91 | 9.63 | 197885 |
| 1719930300 | 9.74 | -0.01 | -0.10 | 9.66 | 9.89 | 9.64 | 159460 |
| 1719843900 | 9.75 | 0.26 | 2.74 | 9.59 | 9.76 | 9.5399999 | 167475 |
| 1719584700 | 9.49 | -0.3 | -3.06 | 9.7899999 | 9.7899999 | 9.49 | 114362 |
| 1719498300 | 9.7899999 | 0.09 | 0.93 | 9.7 | 9.83 | 9.65 | 136108 |
| 1719411900 | 9.7 | -0.02 | -0.21 | 9.6199999 | 9.73 | 9.53 | 190665 |
| 1719325500 | 9.72 | 0.47 | 5.08 | 9.42 | 9.72 | 9.31 | 199327 |
| 1718979900 | 9.25 | 0.04 | 0.43 | 9.25 | 9.26 | 9.1 | 150922 |
| 1718893500 | 9.21 | 0.01 | 0.11 | 9.23 | 9.4 | 9.06 | 117973 |
| 1718807100 | 9.2 | 0.1 | 1.10 | 9.17 | 9.35 | 9 | 181499 |
| 1718720700 | 9.1 | 0.12 | 1.34 | 9.03 | 9.1 | 8.95 | 97093 |
| 1718634300 | 8.98 | 0.18 | 2.05 | 8.91 | 8.99 | 8.73 | 129077 |
| 1718375100 | 8.8 | -0.3 | -3.30 | 9.0399999 | 9.09 | 8.76 | 176408 |
| 1718288700 | 9.1 | -0.14 | -1.52 | 9.25 | 9.2899999 | 9.07 | 101663 |
| 1718202300 | 9.24 | -0.21 | -2.22 | 9.53 | 9.59 | 9.24 | 149302 |
| 1718115900 | 9.45 | 0.25 | 2.72 | 9.23 | 9.49 | 9.19 | 173119 |
| 1718029500 | 9.2 | -0.09 | -0.97 | 9.2899999 | 9.2899999 | 9.11 | 97599 |
| 1717770300 | 9.2899999 | 0.12 | 1.31 | 9.02 | 9.2899999 | 9.02 | 137025 |
| 1717683900 | 9.17 | 0.13 | 1.44 | 9.02 | 9.17 | 9.02 | 312627 |
| 1717597500 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.1 | 8.97 | 122074 |
| 1717511040 | 9.0399999 | 0.04 | 0.44 | 9 | 9.0399999 | 8.83 | 146412 |
| 1717424700 | 9 | 0 | 0.00 | 8.84 | 9.03 | 8.81 | 202933 |
| 1717165440 | 9 | 0.33 | 3.81 | 8.7 | 9.01 | 8.7 | 220461 |
| 1717079100 | 8.67 | 0.19 | 2.24 | 8.59 | 8.74 | 8.55 | 146772 |
| 1716992700 | 8.48 | 0.03 | 0.36 | 8.46 | 8.6 | 8.33 | 180648 |
| 1716906300 | 8.45 | 0.02 | 0.24 | 8.48 | 8.6 | 8.3699999 | 159538 |
| 1716819900 | 8.43 | -0.33 | -3.77 | 8.83 | 8.86 | 8.4 | 173710 |
| 1716560700 | 8.76 | -0.2 | -2.23 | 8.93 | 8.93 | 8.67 | 113475 |
| 1716474300 | 8.96 | 0.44 | 5.16 | 8.72 | 8.97 | 8.63 | 146770 |
| 1716387900 | 8.52 | -0.3 | -3.40 | 8.8 | 8.93 | 8.5 | 238112 |
| 1716301500 | 8.82 | 0.28 | 3.28 | 8.46 | 8.82 | 8.46 | 196319 |
| 1716215100 | 8.5399999 | -0.17 | -1.95 | 8.73 | 8.86 | 8.2 | 182202 |
| 1715955900 | 8.71 | -0.07 | -0.80 | 8.7899999 | 8.7899999 | 8.49 | 133651 |
| 1715869500 | 8.78 | 0.08 | 0.92 | 8.66 | 8.7899999 | 8.66 | 134337 |
| 1715783100 | 8.7 | 0.3 | 3.57 | 8.4 | 8.7 | 8.36 | 275911 |
| 1715696700 | 8.4 | 0.14 | 1.69 | 8.25 | 8.4 | 8.24 | 205351 |
| 1715610300 | 8.26 | 0.02 | 0.24 | 8.25 | 8.33 | 8.2 | 206154 |
| 1715351100 | 8.24 | -0.15 | -1.79 | 8.4 | 8.4 | 8.24 | 164758 |
| 1715264700 | 8.39 | 0.04 | 0.48 | 8.38 | 8.4 | 8.23 | 205758 |
| 1715178240 | 8.35 | 0.35 | 4.38 | 8.3 | 8.45 | 8.26 | 245376 |
| 1714659900 | 8 | 0.06 | 0.76 | 7.9 | 8 | 7.86 | 227366 |
| 1714487100 | 7.94 | 0.09 | 1.15 | 7.81 | 7.96 | 7.79 | 250784 |
| 1714400700 | 7.85 | 0.31 | 4.11 | 7.57 | 7.86 | 7.52 | 243954 |
| 1714141500 | 7.54 | 0.02 | 0.27 | 7.52 | 7.58 | 7.45 | 169570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
