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 |
|---|---|---|---|---|---|---|---|
| 1722003900 | 8.43 | -0 | -0.02 | 8.3699999 | 8.432 | 8.344 | 1032883 |
| 1721917500 | 8.432 | 0.04 | 0.45 | 8.302 | 8.432 | 8.214 | 1453903 |
| 1721831100 | 8.394 | -0.07 | -0.83 | 8.38 | 8.442 | 8.324 | 978555 |
| 1721744700 | 8.464 | 0.04 | 0.43 | 8.36 | 8.47 | 8.36 | 936431 |
| 1721658300 | 8.428 | 0.18 | 2.18 | 8.35 | 8.476 | 8.28 | 1188451 |
| 1721399100 | 8.248 | 0.08 | 0.98 | 8.11 | 8.248 | 8.098 | 885549 |
| 1721312700 | 8.168 | 0.22 | 2.77 | 7.94 | 8.198 | 7.896 | 2467602 |
| 1721226240 | 7.948 | -0.01 | -0.15 | 8 | 8.0399999 | 7.856 | 1465053 |
| 1721139900 | 7.96 | -0.01 | -0.15 | 7.972 | 8.034 | 7.928 | 1612368 |
| 1721053440 | 7.972 | 0.1 | 1.24 | 7.88 | 8.046 | 7.84 | 4218653 |
| 1720794300 | 7.874 | -0.11 | -1.38 | 7.892 | 7.926 | 7.848 | 2831370 |
| 1720707900 | 7.984 | 0.1 | 1.27 | 7.9 | 8.026 | 7.876 | 1276784 |
| 1720621500 | 7.884 | -0.02 | -0.28 | 7.988 | 7.988 | 7.81 | 1527805 |
| 1720535100 | 7.906 | -0.11 | -1.42 | 8 | 8.076 | 7.872 | 1054928 |
| 1720448700 | 8.02 | -0.05 | -0.62 | 8.042 | 8.14 | 7.972 | 1239596 |
| 1720189500 | 8.07 | 0.12 | 1.53 | 7.948 | 8.1 | 7.9 | 627456 |
| 1720103100 | 7.948 | 0.17 | 2.16 | 7.78 | 7.948 | 7.696 | 1171994 |
| 1720016700 | 7.78 | 0.11 | 1.41 | 7.794 | 7.868 | 7.632 | 1517310 |
| 1719930300 | 7.672 | -0.27 | -3.38 | 7.846 | 7.94 | 7.654 | 1384675 |
| 1719843900 | 7.94 | 0.12 | 1.59 | 7.784 | 7.958 | 7.784 | 1480291 |
| 1719584700 | 7.816 | 0.02 | 0.21 | 7.76 | 7.93 | 7.728 | 2577745 |
| 1719498300 | 7.8 | 0.18 | 2.34 | 7.6 | 7.85 | 7.532 | 3503706 |
| 1719411900 | 7.622 | -0.19 | -2.41 | 7.82 | 7.85 | 7.59 | 4041185 |
| 1719325500 | 7.81 | -0.21 | -2.62 | 8.02 | 8.174 | 7.81 | 2614269 |
| 1718979900 | 8.02 | -0.06 | -0.77 | 8.158 | 8.158 | 8 | 4154803 |
| 1718893500 | 8.082 | -0.15 | -1.80 | 8.234 | 8.2899999 | 7.91 | 2088802 |
| 1718807100 | 8.23 | 0.13 | 1.63 | 8.1 | 8.252 | 8.038 | 2882963 |
| 1718720700 | 8.098 | 0.24 | 3.08 | 7.85 | 8.13 | 7.85 | 2369435 |
| 1718634300 | 7.856 | -0.04 | -0.56 | 8 | 8.01 | 7.792 | 872146 |
| 1718375100 | 7.9 | -0.08 | -0.98 | 8 | 8.02 | 7.76 | 2048714 |
| 1718288700 | 7.978 | -0.26 | -3.11 | 8.176 | 8.196 | 7.952 | 1148815 |
| 1718202300 | 8.234 | -0.07 | -0.87 | 8.236 | 8.288 | 8.206 | 1721040 |
| 1718115900 | 8.3059999 | -0.02 | -0.29 | 8.36 | 8.476 | 8.25 | 1508196 |
| 1718029500 | 8.33 | 0.07 | 0.80 | 8.11 | 8.33 | 8.1 | 1421511 |
| 1717770300 | 8.264 | 0.24 | 2.97 | 8.09 | 8.264 | 8.06 | 1711474 |
| 1717683900 | 8.026 | 0.09 | 1.08 | 8.06 | 8.196 | 8.018 | 1478087 |
| 1717597500 | 7.94 | 0.08 | 1.04 | 7.898 | 7.964 | 7.762 | 2383611 |
| 1717511040 | 7.858 | -0.25 | -3.08 | 8.06 | 8.106 | 7.858 | 1152786 |
| 1717424700 | 8.108 | 0.13 | 1.60 | 8.03 | 8.17 | 8.014 | 558039 |
| 1717165440 | 7.98 | -0.14 | -1.72 | 8.082 | 8.082 | 7.934 | 7819892 |
| 1717079100 | 8.1199999 | 0 | 0.05 | 8.18 | 8.278 | 8.07 | 1913884 |
| 1716992700 | 8.116 | -0.28 | -3.38 | 8.34 | 8.384 | 8.116 | 3088881 |
| 1716906300 | 8.4 | -0.09 | -1.06 | 8.4019999 | 8.49 | 8.35 | 1709563 |
| 1716819900 | 8.49 | 0.15 | 1.80 | 8.296 | 8.49 | 8.296 | 801542 |
| 1716560700 | 8.34 | 0.03 | 0.36 | 8.28 | 8.3859999 | 8.21 | 1411483 |
| 1716474300 | 8.31 | -0.08 | -0.91 | 8.36 | 8.398 | 8.246 | 1233958 |
| 1716387900 | 8.3859999 | -0.06 | -0.76 | 8.432 | 8.474 | 8.336 | 1478675 |
| 1716301500 | 8.45 | -0.05 | -0.61 | 8.5 | 8.592 | 8.432 | 5945561 |
| 1716215100 | 8.502 | 0.05 | 0.54 | 8.46 | 8.5879999 | 8.45 | 2106466 |
| 1715955900 | 8.456 | 0.1 | 1.25 | 8.38 | 8.65 | 8.35 | 2526899 |
| 1715869500 | 8.352 | -0.15 | -1.74 | 8.47 | 8.478 | 8.31 | 2745326 |
| 1715783100 | 8.5 | 0.3 | 3.68 | 8.21 | 8.5 | 8.2 | 2790835 |
| 1715696700 | 8.198 | 0.12 | 1.44 | 8.08 | 8.198 | 8.0719999 | 1527915 |
| 1715610300 | 8.082 | -0.02 | -0.30 | 8.07 | 8.128 | 8.016 | 1368477 |
| 1715351100 | 8.106 | 0.02 | 0.27 | 8.08 | 8.124 | 8 | 1237644 |
| 1715264700 | 8.084 | -0.06 | -0.69 | 8.14 | 8.14 | 8.048 | 4213859 |
| 1715178240 | 8.14 | 0.33 | 4.23 | 7.89 | 8.162 | 7.89 | 4621682 |
| 1714659900 | 7.81 | 0.2 | 2.66 | 7.56 | 7.84 | 7.55 | 1516144 |
| 1714487100 | 7.608 | -0.06 | -0.81 | 7.698 | 7.85 | 7.558 | 3897519 |
| 1714400700 | 7.67 | 0.01 | 0.10 | 7.66 | 7.68 | 7.586 | 2587052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
