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 |
|---|---|---|---|---|---|---|---|
| 1728623700 | 9.7899999 | -0.06 | -0.61 | 9.83 | 9.8699999 | 9.77 | 119802 |
| 1728537300 | 9.85 | 0.13 | 1.34 | 9.75 | 9.94 | 9.71 | 120813 |
| 1728450900 | 9.72 | -0.23 | -2.31 | 9.88 | 9.88 | 9.65 | 405142 |
| 1728364500 | 9.95 | -0.11 | -1.09 | 10.15 | 10.2 | 9.66 | 805083 |
| 1728278100 | 10.06 | 0.19 | 1.93 | 9.95 | 10.07 | 9.91 | 200036 |
| 1728022500 | 9.8699999 | 0.2 | 2.07 | 9.66 | 9.9 | 9.66 | 199621 |
| 1727936100 | 9.67 | -0.12 | -1.23 | 9.82 | 9.82 | 9.52 | 249691 |
| 1727849700 | 9.7899999 | 0.44 | 4.71 | 9.45 | 9.93 | 9.45 | 317478 |
| 1727763300 | 9.35 | -0.21 | -2.20 | 9.42 | 9.46 | 9.3 | 157479 |
| 1727676900 | 9.56 | -0.08 | -0.83 | 9.66 | 9.75 | 9.55 | 213385 |
| 1727417700 | 9.64 | 0.3 | 3.16 | 9.5 | 9.66 | 9.5 | 264952 |
| 1727331300 | 9.345 | 0.29 | 3.15 | 9.1 | 9.35 | 9.1 | 196427 |
| 1727244900 | 9.06 | 0.14 | 1.57 | 9.06 | 9.15 | 9.05 | 216631 |
| 1727158500 | 8.92 | 0.2 | 2.29 | 8.75 | 8.93 | 8.75 | 107833 |
| 1727072100 | 8.72 | 0.02 | 0.23 | 8.73 | 8.7899999 | 8.67 | 56094 |
| 1726812900 | 8.7 | 0.05 | 0.58 | 8.7 | 8.8 | 8.69 | 99921 |
| 1726726500 | 8.65 | 0.07 | 0.82 | 8.58 | 8.68 | 8.5 | 109731 |
| 1726640100 | 8.58 | -0.1 | -1.15 | 8.66 | 8.66 | 8.55 | 62932 |
| 1726553700 | 8.68 | -0.02 | -0.23 | 8.68 | 8.7 | 8.6 | 193118 |
| 1726467300 | 8.7 | 0.01 | 0.12 | 8.7 | 8.73 | 8.66 | 71223 |
| 1726208100 | 8.69 | -0.03 | -0.34 | 8.74 | 8.74 | 8.66 | 65667 |
| 1726121700 | 8.72 | 0.23 | 2.71 | 8.6199999 | 8.76 | 8.6199999 | 60097 |
| 1726035300 | 8.49 | -0.03 | -0.35 | 8.52 | 8.5399999 | 8.47 | 82506 |
| 1725948900 | 8.52 | 0.04 | 0.47 | 8.53 | 8.58 | 8.48 | 59629 |
| 1725862500 | 8.48 | -0.11 | -1.28 | 8.46 | 8.51 | 8.42 | 109766 |
| 1725603300 | 8.59 | 0.06 | 0.70 | 8.53 | 8.6199999 | 8.5 | 57381 |
| 1725516900 | 8.53 | 0.01 | 0.12 | 8.5399999 | 8.64 | 8.52 | 53438 |
| 1725430500 | 8.52 | -0.26 | -2.96 | 8.7 | 8.7 | 8.52 | 103270 |
| 1725344100 | 8.78 | -0.02 | -0.23 | 8.8 | 8.8 | 8.73 | 57276 |
| 1725257700 | 8.8 | -0.02 | -0.23 | 8.81 | 8.86 | 8.76 | 131503 |
| 1724998500 | 8.82 | 0.12 | 1.38 | 8.77 | 8.84 | 8.75 | 78690 |
| 1724912100 | 8.7 | -0.12 | -1.36 | 8.7 | 8.72 | 8.59 | 148011 |
| 1724825700 | 8.82 | 0.02 | 0.23 | 8.8 | 8.82 | 8.72 | 77480 |
| 1724739300 | 8.8 | -0.07 | -0.79 | 8.86 | 8.86 | 8.78 | 102404 |
| 1724652900 | 8.8699999 | -0.07 | -0.78 | 8.9 | 8.96 | 8.8699999 | 72290 |
| 1724393700 | 8.94 | -0.02 | -0.22 | 8.93 | 8.94 | 8.89 | 81410 |
| 1724307300 | 8.96 | 0.15 | 1.70 | 8.96 | 9.02 | 8.94 | 145411 |
| 1724220900 | 8.81 | -0.27 | -2.97 | 8.88 | 8.93 | 8.81 | 258479 |
| 1724134500 | 9.08 | -0.03 | -0.33 | 9.14 | 9.16 | 9.08 | 86524 |
| 1724048100 | 9.11 | 0.01 | 0.11 | 9.1 | 9.15 | 9.07 | 73766 |
| 1723788900 | 9.1 | 0.26 | 2.94 | 8.94 | 9.11 | 8.94 | 177247 |
| 1723702500 | 8.84 | -0.03 | -0.34 | 8.9 | 8.97 | 8.84 | 102427 |
| 1723616100 | 8.8699999 | 0.04 | 0.45 | 8.92 | 8.95 | 8.86 | 90019 |
| 1723529700 | 8.83 | 0.06 | 0.68 | 8.7899999 | 8.8699999 | 8.7899999 | 50236 |
| 1723443300 | 8.77 | 0.07 | 0.80 | 8.75 | 8.81 | 8.74 | 110704 |
| 1723184100 | 8.7 | 0.23 | 2.72 | 8.64 | 8.74 | 8.64 | 130707 |
| 1723097700 | 8.47 | -0.1 | -1.17 | 8.47 | 8.57 | 8.42 | 152416 |
| 1723011300 | 8.57 | 0.15 | 1.78 | 8.4 | 8.63 | 8.39 | 132001 |
| 1722924900 | 8.42 | 0.26 | 3.19 | 8.33 | 8.52 | 8.3 | 372422 |
| 1722838500 | 8.16 | -0.55 | -6.31 | 8.58 | 8.58 | 8.11 | 276421 |
| 1722579300 | 8.71 | -0.44 | -4.81 | 8.98 | 8.98 | 8.71 | 114823 |
| 1722492900 | 9.15 | 0.01 | 0.11 | 9.15 | 9.18 | 9.1199999 | 85564 |
| 1722406500 | 9.14 | 0.24 | 2.70 | 8.9 | 9.15 | 8.8699999 | 177838 |
| 1722320100 | 8.9 | -0.08 | -0.89 | 8.91 | 8.92 | 8.84 | 161784 |
| 1722233700 | 8.98 | 0.11 | 1.24 | 8.94 | 9.01 | 8.94 | 147810 |
| 1721974500 | 8.8699999 | 0.04 | 0.45 | 8.88 | 8.95 | 8.85 | 166462 |
| 1721888100 | 8.83 | -0.21 | -2.32 | 8.9 | 8.92 | 8.83 | 148081 |
| 1721801700 | 9.0399999 | 0 | 0.00 | 9.03 | 9.08 | 8.99 | 62422 |
| 1721715300 | 9.0399999 | 0.14 | 1.57 | 9.03 | 9.09 | 9.03 | 129421 |
| 1721628900 | 8.9 | -0.08 | -0.89 | 9 | 9 | 8.85 | 174146 |
| 1721369700 | 8.98 | -0.1 | -1.10 | 9.05 | 9.11 | 8.98 | 103660 |
| 1721283300 | 9.08 | -0.17 | -1.84 | 9.13 | 9.13 | 9.02 | 251418 |
| 1721196900 | 9.25 | -0.07 | -0.75 | 9.35 | 9.35 | 9.22 | 347125 |
| 1721110500 | 9.32 | -0.02 | -0.21 | 9.32 | 9.36 | 9.27 | 120709 |
| 1721024100 | 9.34 | -0.03 | -0.32 | 9.41 | 9.44 | 9.31 | 116170 |
| 1720764900 | 9.3699999 | -0.11 | -1.16 | 9.47 | 9.47 | 9.36 | 93894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
