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 |
|---|---|---|---|---|---|---|---|
| 1731689700 | 10.084 | -0.15 | -1.45 | 10.116 | 10.116 | 10.02 | 2499 |
| 1731603300 | 10.232 | -0.14 | -1.39 | 10.25 | 10.298 | 10.232 | 2195 |
| 1731516900 | 10.376 | 0.1 | 0.95 | 10.448 | 10.448 | 10.376 | 7520 |
| 1731430500 | 10.278 | -0.09 | -0.85 | 10.31 | 10.31 | 10.278 | 1003 |
| 1731344100 | 10.366 | 0.25 | 2.45 | 10.392 | 10.392 | 10.354 | 8500 |
| 1731084900 | 10.118 | -0.45 | -4.29 | 10.142 | 10.142 | 10.07 | 2763 |
| 1730998500 | 10.572 | 0.52 | 5.21 | 10.456 | 10.596 | 10.456 | 10674 |
| 1730912100 | 10.048 | -0.1 | -1.00 | 10.088 | 10.11 | 10.028 | 940 |
| 1730825700 | 10.15 | 0.18 | 1.81 | 10.184 | 10.218 | 10.15 | 8539 |
| 1730739300 | 9.97 | 0.17 | 1.75 | 9.903 | 9.97 | 9.903 | 5483 |
| 1730480100 | 9.799 | 0.04 | 0.37 | 9.786 | 9.799 | 9.786 | 495 |
| 1730393700 | 9.763 | -0.04 | -0.37 | 9.754 | 9.784 | 9.754 | 57642 |
| 1730307300 | 9.799 | -0.17 | -1.67 | 9.803 | 9.803 | 9.781 | 63849 |
| 1730220900 | 9.965 | -0.05 | -0.49 | 9.904 | 10.044 | 9.892 | 5673 |
| 1730134500 | 10.014 | -0.02 | -0.16 | 9.9789999 | 10.014 | 9.9789999 | 245 |
| 1729871700 | 10.03 | 0.1 | 1.03 | 10 | 10.03 | 10 | 1501 |
| 1729785300 | 9.928 | -0.09 | -0.92 | 9.955 | 9.955 | 9.911 | 13353 |
| 1729698900 | 10.02 | 0.01 | 0.10 | 10.082 | 10.082 | 10.02 | 1924 |
| 1729612500 | 10.01 | 0.16 | 1.58 | 10.01 | 10.01 | 9.948 | 2528 |
| 1729526100 | 9.8539999 | -0.09 | -0.89 | 9.897 | 9.904 | 9.8539999 | 36921 |
| 1729266900 | 9.942 | 0.45 | 4.69 | 9.885 | 10.016 | 9.885 | 10171 |
| 1729180500 | 9.497 | -0.2 | -2.08 | 9.539 | 9.539 | 9.39 | 16467 |
| 1729094100 | 9.699 | -0.03 | -0.31 | 9.6489999 | 9.699 | 9.628 | 17919 |
| 1729007700 | 9.7289999 | -0.36 | -3.56 | 9.736 | 9.755 | 9.691 | 25523 |
| 1728921300 | 10.088 | 0.08 | 0.80 | 10.03 | 10.088 | 9.953 | 11015 |
| 1728662100 | 10.008 | -0.13 | -1.30 | 9.873 | 10.008 | 9.753 | 15199 |
| 1728575700 | 10.14 | 0.05 | 0.54 | 10.168 | 10.168 | 10.098 | 20787 |
| 1728489300 | 10.086 | -0.66 | -6.12 | 10.038 | 10.086 | 9.799 | 76571 |
| 1728402900 | 10.744 | -0.87 | -7.51 | 10.726 | 10.87 | 10.314 | 99883 |
| 1728316500 | 11.616 | 0.35 | 3.13 | 11.53 | 11.884 | 11.53 | 79183 |
| 1728057300 | 11.264 | 0.48 | 4.47 | 11.042 | 11.272 | 11.042 | 15930 |
| 1727970900 | 10.782 | 0.03 | 0.26 | 10.846 | 10.898 | 10.62 | 56495 |
| 1727884500 | 10.754 | 0.74 | 7.37 | 10.66 | 10.9 | 10.598 | 75545 |
| 1727798100 | 10.016 | 0.15 | 1.47 | 9.8379999 | 10.034 | 9.8379999 | 37035 |
| 1727711700 | 9.871 | 0.36 | 3.76 | 9.986 | 10.002 | 9.798 | 46030 |
| 1727452500 | 9.513 | 0.32 | 3.47 | 9.424 | 9.6 | 9.324 | 21079 |
| 1727366100 | 9.194 | 0.71 | 8.32 | 8.826 | 9.199 | 8.826 | 97340 |
| 1727279700 | 8.488 | -0.03 | -0.35 | 8.438 | 8.503 | 8.438 | 22975 |
| 1727193300 | 8.518 | 0.54 | 6.77 | 8.345 | 8.616 | 8.345 | 10448 |
| 1727106900 | 7.978 | 0.07 | 0.85 | 7.986 | 7.986 | 7.978 | 201 |
| 1726847700 | 7.911 | 0.01 | 0.08 | 7.904 | 7.911 | 7.899 | 721 |
| 1726761300 | 7.905 | 0.08 | 1.07 | 7.887 | 7.905 | 7.885 | 3100 |
| 1726674900 | 7.821 | -0.01 | -0.17 | 7.821 | 7.821 | 7.821 | 130 |
| 1726588500 | 7.834 | 0.02 | 0.26 | 7.841 | 7.841 | 7.826 | 4437 |
| 1726502100 | 7.814 | -0 | -0.03 | 7.811 | 7.828 | 7.805 | 3587 |
| 1726242900 | 7.816 | -0.03 | -0.41 | 7.814 | 7.84 | 7.798 | 30084 |
| 1726156500 | 7.848 | -0.07 | -0.82 | 7.87 | 7.881 | 7.848 | 6895 |
| 1726070100 | 7.913 | 0.02 | 0.28 | 7.864 | 7.913 | 7.864 | 15376 |
| 1725983700 | 7.891 | -0.01 | -0.15 | 7.902 | 7.902 | 7.874 | 3772 |
| 1725897300 | 7.903 | -0.08 | -0.98 | 7.885 | 7.903 | 7.885 | 3244 |
| 1725638100 | 7.981 | -0.06 | -0.68 | 7.969 | 7.987 | 7.963 | 7982 |
| 1725551700 | 8.036 | 0 | 0.02 | 8.038 | 8.0399999 | 8.023 | 2209 |
| 1725465300 | 8.034 | -0.05 | -0.62 | 8.046 | 8.046 | 8.034 | 1309 |
| 1725378900 | 8.084 | 0.04 | 0.48 | 8.078 | 8.084 | 8.077 | 16978 |
| 1725292500 | 8.045 | -0.17 | -2.01 | 8.042 | 8.045 | 8.042 | 11420 |
| 1725033300 | 8.21 | 0.12 | 1.50 | 8.21 | 8.21 | 8.21 | 2514 |
| 1724946900 | 8.089 | 0.04 | 0.53 | 8.068 | 8.123 | 8.068 | 26815 |
| 1724860500 | 8.046 | -0.04 | -0.46 | 8.06 | 8.065 | 8.044 | 2943 |
| 1724774100 | 8.083 | -0.03 | -0.33 | 8.1 | 8.1 | 8.061 | 2355 |
| 1724687700 | 8.11 | -0.01 | -0.17 | 8.124 | 8.124 | 8.102 | 10538 |
| 1724428500 | 8.124 | 0.05 | 0.59 | 8.141 | 8.17 | 8.124 | 6413 |
| 1724342100 | 8.076 | -0.03 | -0.41 | 8.099 | 8.1039999 | 8.076 | 3926 |
| 1724255700 | 8.109 | -0.09 | -1.05 | 8.1199999 | 8.123 | 8.109 | 2438 |
| 1724169300 | 8.195 | -0.11 | -1.35 | 8.26 | 8.26 | 8.195 | 4790 |
| 1724082900 | 8.307 | 0.01 | 0.07 | 8.3379999 | 8.3379999 | 8.307 | 725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
