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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 8.1 | 0.14 | 1.75 | 8.0079999 | 8.115 | 7.978 | 92178 |
| 1741884900 | 7.961 | -0.11 | -1.36 | 8.005 | 8.08 | 7.95 | 33665 |
| 1741798500 | 8.071 | 0.08 | 1.01 | 8.0559999 | 8.191 | 8.0109999 | 63909 |
| 1741712100 | 7.99 | -0.12 | -1.42 | 8.015 | 8.055 | 7.963 | 62854 |
| 1741625700 | 8.105 | -0.09 | -1.10 | 8.3059999 | 8.3059999 | 8.046 | 94332 |
| 1741366500 | 8.195 | -0.34 | -3.98 | 8.34 | 8.348 | 8.195 | 25350 |
| 1741280100 | 8.535 | 0.03 | 0.39 | 8.581 | 8.581 | 8.44 | 26240 |
| 1741193700 | 8.502 | -0.03 | -0.40 | 8.651 | 8.667 | 8.49 | 51625 |
| 1741107300 | 8.536 | -0.34 | -3.80 | 8.75 | 8.76 | 8.534 | 36691 |
| 1741020900 | 8.873 | 0 | 0.02 | 8.983 | 8.988 | 8.831 | 41518 |
| 1740761700 | 8.871 | -0.15 | -1.62 | 8.865 | 8.905 | 8.77 | 68311 |
| 1740675300 | 9.017 | 0.02 | 0.19 | 8.997 | 9.046 | 8.946 | 91104 |
| 1740588900 | 9 | 0.22 | 2.51 | 8.891 | 9.015 | 8.891 | 48608 |
| 1740502500 | 8.78 | -0.16 | -1.79 | 8.973 | 8.973 | 8.75 | 27613 |
| 1740416100 | 8.94 | -0.29 | -3.09 | 9.053 | 9.099 | 8.873 | 121123 |
| 1740156900 | 9.225 | -0.01 | -0.08 | 9.269 | 9.332 | 9.2 | 35791 |
| 1740070500 | 9.232 | -0.2 | -2.12 | 9.404 | 9.419 | 9.224 | 21808 |
| 1739984100 | 9.432 | -0.03 | -0.32 | 9.514 | 9.523 | 9.4 | 28644 |
| 1739897700 | 9.462 | -0.01 | -0.08 | 9.484 | 9.519 | 9.462 | 57355 |
| 1739811300 | 9.47 | 0.06 | 0.59 | 9.443 | 9.49 | 9.443 | 36944 |
| 1739552100 | 9.414 | -0.01 | -0.11 | 9.484 | 9.486 | 9.403 | 18297 |
| 1739465700 | 9.424 | 0.03 | 0.32 | 9.438 | 9.522 | 9.408 | 30986 |
| 1739379300 | 9.394 | -0.07 | -0.70 | 9.444 | 9.455 | 9.35 | 33538 |
| 1739292900 | 9.46 | -0.08 | -0.79 | 9.5109999 | 9.514 | 9.458 | 40249 |
| 1739206500 | 9.535 | 0.06 | 0.61 | 9.494 | 9.543 | 9.466 | 148892 |
| 1738947300 | 9.477 | 0.07 | 0.70 | 9.4309999 | 9.513 | 9.395 | 19126 |
| 1738860900 | 9.411 | 0.13 | 1.39 | 9.381 | 9.437 | 9.381 | 36753 |
| 1738774500 | 9.282 | 0.06 | 0.62 | 9.248 | 9.291 | 9.223 | 39500 |
| 1738688100 | 9.225 | 0.06 | 0.71 | 9.158 | 9.2289999 | 9.135 | 25403 |
| 1738601700 | 9.16 | -0.08 | -0.91 | 9.159 | 9.16 | 9.077 | 64599 |
| 1738342500 | 9.244 | 0.13 | 1.43 | 9.168 | 9.26 | 9.168 | 19514 |
| 1738256100 | 9.114 | 0.08 | 0.85 | 9.077 | 9.185 | 9.077 | 55885 |
| 1738169700 | 9.037 | -0.01 | -0.14 | 9.122 | 9.179 | 9.021 | 21275 |
| 1738083300 | 9.05 | 0.16 | 1.80 | 8.851 | 9.06 | 8.845 | 141542 |
| 1737996900 | 8.89 | -0.12 | -1.33 | 8.848 | 8.9149999 | 8.676 | 54765 |
| 1737737700 | 9.01 | 0.01 | 0.11 | 9.021 | 9.021 | 8.983 | 24778 |
| 1737651300 | 9 | 0.12 | 1.40 | 8.997 | 9 | 8.959 | 33285 |
| 1737564900 | 8.876 | 0 | 0.00 | 8.876 | 8.876 | 8.876 | 0 |
| 1737478500 | 8.876 | 0.02 | 0.28 | 8.832 | 8.8829999 | 8.832 | 35228 |
| 1737392100 | 8.851 | -0.03 | -0.34 | 8.858 | 8.8699999 | 8.798 | 42271 |
| 1737132900 | 8.881 | 0.02 | 0.17 | 8.882 | 8.954 | 8.848 | 18615 |
| 1737046500 | 8.866 | 0.05 | 0.52 | 8.861 | 8.866 | 8.816 | 12667 |
| 1736960100 | 8.82 | 0.08 | 0.92 | 8.734 | 8.871 | 8.7289999 | 108133 |
| 1736873700 | 8.74 | 0.03 | 0.38 | 8.731 | 8.754 | 8.702 | 26621 |
| 1736787300 | 8.707 | -0.03 | -0.34 | 8.707 | 8.707 | 8.645 | 34984 |
| 1736528100 | 8.737 | -0.08 | -0.91 | 8.808 | 8.819 | 8.702 | 5985 |
| 1736441700 | 8.817 | 0.06 | 0.72 | 8.799 | 8.8219999 | 8.793 | 12212 |
| 1736355300 | 8.754 | -0.05 | -0.56 | 8.778 | 8.799 | 8.709 | 63064 |
| 1736268900 | 8.803 | -0.08 | -0.86 | 8.817 | 8.868 | 8.76 | 28674 |
| 1736182500 | 8.879 | 0.05 | 0.61 | 8.842 | 8.9019999 | 8.83 | 22862 |
| 1735923300 | 8.825 | 0 | 0.06 | 8.825 | 8.831 | 8.779 | 21096 |
| 1735836900 | 8.82 | 0.13 | 1.54 | 8.7449999 | 8.863 | 8.7449999 | 198399 |
| 1735577700 | 8.686 | -0.04 | -0.45 | 8.734 | 8.766 | 8.646 | 9546 |
| 1735318500 | 8.725 | -0.06 | -0.65 | 8.866 | 9.012 | 8.725 | 23086 |
| 1734972900 | 8.782 | -0.06 | -0.69 | 8.807 | 8.867 | 8.751 | 19717 |
| 1734713700 | 8.843 | 0.05 | 0.63 | 8.7 | 8.843 | 8.618 | 21749 |
| 1734627300 | 8.788 | -0.18 | -1.95 | 8.764 | 8.843 | 8.717 | 65246 |
| 1734540900 | 8.9629999 | 0.01 | 0.10 | 8.961 | 8.98 | 8.933 | 30209 |
| 1734454500 | 8.954 | -0.01 | -0.07 | 8.962 | 8.978 | 8.916 | 21813 |
| 1734368100 | 8.96 | 0.01 | 0.09 | 8.9 | 8.992 | 8.887 | 22972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
