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 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 7.8 | 0.03 | 0.39 | 7.76 | 7.82 | 7.71 | 81768 |
| 1740114900 | 7.77 | -0.01 | -0.13 | 7.86 | 7.86 | 7.75 | 51288 |
| 1740028500 | 7.78 | -0.14 | -1.77 | 8 | 8 | 7.74 | 194333 |
| 1739942100 | 7.92 | -0.06 | -0.75 | 7.98 | 7.98 | 7.88 | 112727 |
| 1739855700 | 7.98 | -0.03 | -0.37 | 7.96 | 8.01 | 7.96 | 87139 |
| 1739769300 | 8.01 | -0.02 | -0.25 | 8.03 | 8.03 | 7.96 | 99590 |
| 1739510100 | 8.03 | 0.01 | 0.12 | 8.01 | 8.07 | 8 | 73251 |
| 1739423700 | 8.02 | 0 | 0.00 | 8.03 | 8.05 | 8.01 | 27625 |
| 1739337300 | 8.02 | 0.07 | 0.88 | 7.98 | 8.02 | 7.94 | 45284 |
| 1739250900 | 7.95 | -0.02 | -0.25 | 7.96 | 7.99 | 7.94 | 34135 |
| 1739164500 | 7.97 | -0.01 | -0.13 | 7.98 | 7.99 | 7.94 | 49142 |
| 1738905300 | 7.98 | -0.01 | -0.13 | 7.99 | 8 | 7.96 | 80443 |
| 1738818900 | 7.99 | 0.09 | 1.08 | 7.9 | 7.99 | 7.9 | 42433 |
| 1738732500 | 7.905 | -0.01 | -0.06 | 7.92 | 7.94 | 7.9 | 115846 |
| 1738646100 | 7.91 | 0.02 | 0.25 | 7.91 | 7.95 | 7.9 | 197598 |
| 1738559700 | 7.89 | -0.11 | -1.38 | 7.93 | 7.93 | 7.87 | 147669 |
| 1738300500 | 8 | 0.02 | 0.25 | 7.98 | 8.01 | 7.97 | 89519 |
| 1738214100 | 7.98 | 0.05 | 0.63 | 7.95 | 7.98 | 7.94 | 75375 |
| 1738127700 | 7.93 | 0.01 | 0.13 | 7.92 | 7.95 | 7.9 | 99973 |
| 1738041300 | 7.92 | 0 | 0.00 | 7.92 | 7.93 | 7.89 | 67729 |
| 1737695700 | 7.92 | 0.04 | 0.51 | 7.89 | 7.96 | 7.89 | 69584 |
| 1737609300 | 7.88 | -0.03 | -0.38 | 7.9 | 7.92 | 7.88 | 35957 |
| 1737522900 | 7.91 | 0.01 | 0.13 | 7.93 | 7.95 | 7.91 | 70824 |
| 1737436500 | 7.9 | 0.05 | 0.64 | 7.89 | 7.96 | 7.89 | 80147 |
| 1737350100 | 7.85 | 0.14 | 1.82 | 7.77 | 7.89 | 7.77 | 156129 |
| 1737090900 | 7.71 | -0.14 | -1.78 | 7.85 | 7.88 | 7.71 | 56719 |
| 1737004500 | 7.85 | 0.08 | 1.03 | 7.85 | 7.9 | 7.85 | 58009 |
| 1736918100 | 7.77 | -0.02 | -0.26 | 7.79 | 7.82 | 7.77 | 64486 |
| 1736831700 | 7.79 | 0.07 | 0.91 | 7.73 | 7.82 | 7.73 | 47317 |
| 1736745300 | 7.72 | -0.12 | -1.53 | 7.84 | 7.84 | 7.72 | 131076 |
| 1736486100 | 7.84 | -0.03 | -0.38 | 7.9 | 7.9 | 7.83 | 44106 |
| 1736399700 | 7.87 | -0.03 | -0.38 | 7.9 | 7.9 | 7.85 | 27784 |
| 1736313300 | 7.9 | 0.14 | 1.80 | 7.8 | 7.91 | 7.79 | 54185 |
| 1736226900 | 7.76 | -0.04 | -0.51 | 7.81 | 7.85 | 7.76 | 74633 |
| 1736140500 | 7.8 | -0.12 | -1.52 | 7.85 | 7.85 | 7.79 | 85800 |
| 1735881300 | 7.92 | 0.14 | 1.80 | 7.79 | 7.92 | 7.77 | 57169 |
| 1735794900 | 7.78 | -0.15 | -1.89 | 7.92 | 8.01 | 7.73 | 85176 |
| 1735617660 | 7.93 | -0.03 | -0.31 | 7.96 | 8 | 7.92 | 87564 |
| 1735535700 | 7.955 | -0.02 | -0.19 | 7.97 | 7.99 | 7.935 | 73776 |
| 1735276500 | 7.97 | 0.04 | 0.50 | 7.95 | 7.99 | 7.95 | 37858 |
| 1735014060 | 7.93 | 0.02 | 0.25 | 7.91 | 7.94 | 7.91 | 53553 |
| 1734930900 | 7.91 | 0.11 | 1.41 | 7.89 | 7.98 | 7.845 | 139404 |
| 1734671700 | 7.8 | -0.11 | -1.39 | 7.88 | 7.88 | 7.79 | 189582 |
| 1734585300 | 7.91 | -0.13 | -1.62 | 8.07 | 8.08 | 7.88 | 228457 |
| 1734498900 | 8.0399999 | 0 | 0.00 | 8.07 | 8.08 | 8.01 | 39606 |
| 1734412500 | 8.0399999 | 0.08 | 1.01 | 7.96 | 8.05 | 7.96 | 39069 |
| 1734326100 | 7.96 | -0.04 | -0.50 | 8 | 8 | 7.96 | 106829 |
| 1734066900 | 8 | -0.06 | -0.74 | 8.01 | 8.01 | 7.96 | 115954 |
| 1733980500 | 8.06 | 0.03 | 0.37 | 8.05 | 8.06 | 8.01 | 128120 |
| 1733894100 | 8.03 | -0.02 | -0.25 | 8.06 | 8.06 | 8.01 | 58018 |
| 1733807700 | 8.05 | 0 | 0.00 | 8.07 | 8.07 | 8.02 | 106790 |
| 1733721300 | 8.05 | 0.01 | 0.12 | 8.02 | 8.05 | 8 | 96493 |
| 1733462100 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.07 | 8.0399999 | 131696 |
| 1733375700 | 8.06 | -0.01 | -0.12 | 8.1199999 | 8.1199999 | 8.06 | 102853 |
| 1733289300 | 8.07 | -0.04 | -0.49 | 8.1199999 | 8.1199999 | 8.06 | 347587 |
| 1733202900 | 8.11 | 0.06 | 0.75 | 8.07 | 8.1199999 | 8.07 | 86400 |
| 1733116500 | 8.05 | 0.02 | 0.25 | 8.1 | 8.1 | 8.0399999 | 70002 |
| 1732857300 | 8.03 | -0.11 | -1.35 | 8.02 | 8.05 | 8.015 | 38447 |
| 1732770900 | 8.14 | 0.13 | 1.62 | 8.02 | 8.14 | 8.02 | 93128 |
| 1732684500 | 8.01 | 0.03 | 0.38 | 8.13 | 8.13 | 7.98 | 110004 |
| 1732598100 | 7.98 | -0.1 | -1.24 | 8.1199999 | 8.1199999 | 7.98 | 80319 |
| 1732511700 | 8.08 | 0.04 | 0.50 | 8.0399999 | 8.13 | 8.0399999 | 130265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
