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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 8.949 | 0.01 | 0.12 | 8.95 | 8.962 | 8.949 | 5871 |
| 1718898900 | 8.938 | 0 | 0.04 | 8.934 | 8.938 | 8.93 | 3056 |
| 1718812500 | 8.934 | -0.01 | -0.10 | 8.94 | 8.952 | 8.9309999 | 9374 |
| 1718726100 | 8.943 | 0.01 | 0.13 | 8.918 | 8.943 | 8.916 | 4945 |
| 1718639700 | 8.9309999 | -0.02 | -0.26 | 8.928 | 8.939 | 8.917 | 3199 |
| 1718380500 | 8.954 | 0.02 | 0.21 | 8.936 | 8.954 | 8.936 | 2064 |
| 1718294100 | 8.935 | 0 | 0.00 | 8.907 | 8.935 | 8.907 | 6850 |
| 1718207700 | 8.935 | 0.05 | 0.52 | 8.892 | 8.935 | 8.892 | 12446 |
| 1718121300 | 8.889 | 0.01 | 0.11 | 8.873 | 8.889 | 8.873 | 5389 |
| 1718034900 | 8.879 | -0 | -0.03 | 8.873 | 8.88 | 8.868 | 3876 |
| 1717775700 | 8.882 | -0.02 | -0.20 | 8.909 | 8.909 | 8.872 | 4687 |
| 1717689300 | 8.9 | -0.03 | -0.28 | 8.914 | 8.921 | 8.89 | 12815 |
| 1717602900 | 8.925 | 0 | 0.03 | 8.921 | 8.928 | 8.909 | 7405 |
| 1717516500 | 8.922 | 0.03 | 0.33 | 8.905 | 8.922 | 8.905 | 7501 |
| 1717430100 | 8.893 | 0.01 | 0.09 | 8.884 | 8.893 | 8.881 | 7653 |
| 1717170900 | 8.885 | 0.01 | 0.08 | 8.872 | 8.885 | 8.867 | 3253 |
| 1717084500 | 8.878 | -0 | -0.03 | 8.878 | 8.884 | 8.871 | 159585 |
| 1716998100 | 8.881 | -0.02 | -0.22 | 8.876 | 8.892 | 8.875 | 7025 |
| 1716911700 | 8.901 | -0 | -0.02 | 8.8989999 | 8.905 | 8.894 | 3175 |
| 1716825300 | 8.903 | 0.03 | 0.34 | 8.874 | 8.903 | 8.874 | 38980 |
| 1716566100 | 8.873 | -0 | -0.01 | 8.881 | 8.887 | 8.872 | 10917 |
| 1716479700 | 8.874 | -0.02 | -0.18 | 8.894 | 8.903 | 8.874 | 14495 |
| 1716393300 | 8.89 | -0.02 | -0.26 | 8.889 | 8.898 | 8.889 | 14257 |
| 1716306900 | 8.913 | 0.02 | 0.24 | 8.89 | 8.913 | 8.89 | 22174 |
| 1716220500 | 8.892 | 0 | 0.00 | 8.896 | 8.903 | 8.888 | 24723 |
| 1715961300 | 8.892 | -0.04 | -0.44 | 8.903 | 8.912 | 8.892 | 12044 |
| 1715874900 | 8.9309999 | 0.01 | 0.08 | 8.926 | 8.933 | 8.914 | 7917 |
| 1715788500 | 8.924 | 0.04 | 0.51 | 8.906 | 8.924 | 8.893 | 4412 |
| 1715702100 | 8.879 | -0.02 | -0.24 | 8.893 | 8.9019999 | 8.879 | 3522 |
| 1715615700 | 8.9 | -0 | -0.03 | 8.889 | 8.9 | 8.889 | 5279 |
| 1715356500 | 8.903 | -0.01 | -0.07 | 8.9 | 8.913 | 8.8859999 | 4072 |
| 1715270100 | 8.909 | -0 | -0.02 | 8.895 | 8.909 | 8.892 | 7068 |
| 1715183700 | 8.911 | 0 | 0.04 | 8.908 | 8.919 | 8.903 | 4044 |
| 1715097300 | 8.907 | -0 | -0.03 | 8.909 | 8.92 | 8.907 | 13933 |
| 1715010900 | 8.91 | 0.01 | 0.06 | 8.905 | 8.916 | 8.905 | 88731 |
| 1714751700 | 8.905 | 0.04 | 0.41 | 8.875 | 8.913 | 8.875 | 28118 |
| 1714665300 | 8.869 | -0 | -0.02 | 8.852 | 8.878 | 8.852 | 11206 |
| 1714492500 | 8.871 | -0.01 | -0.10 | 8.884 | 8.884 | 8.864 | 13267 |
| 1714406100 | 8.88 | 0.02 | 0.24 | 8.884 | 8.884 | 8.871 | 5304 |
| 1714146900 | 8.859 | 0.02 | 0.23 | 8.857 | 8.865 | 8.848 | 26817 |
| 1714060500 | 8.839 | -0.02 | -0.19 | 8.862 | 8.862 | 8.839 | 4001 |
| 1713974100 | 8.856 | -0.03 | -0.34 | 8.8699999 | 8.878 | 8.856 | 19553 |
| 1713887700 | 8.8859999 | 0.01 | 0.15 | 8.875 | 8.889 | 8.863 | 68793 |
| 1713801300 | 8.873 | 0.02 | 0.21 | 8.861 | 8.873 | 8.857 | 6383 |
| 1713542100 | 8.8539999 | -0.34 | -3.66 | 8.8699999 | 8.8699999 | 8.849 | 9757 |
| 1713455700 | 9.19 | 0 | 0.03 | 9.198 | 9.203 | 9.19 | 10929 |
| 1713369300 | 9.187 | 0 | 0.04 | 9.17 | 9.2 | 9.17 | 18538 |
| 1713282900 | 9.183 | -0.02 | -0.18 | 9.191 | 9.205 | 9.183 | 13092 |
| 1713196500 | 9.2 | -0.05 | -0.56 | 9.225 | 9.238 | 9.196 | 23087 |
| 1712937300 | 9.252 | 0.03 | 0.27 | 9.2289999 | 9.252 | 9.2289999 | 3858 |
| 1712850900 | 9.227 | -0 | -0.04 | 9.208 | 9.227 | 9.208 | 9417 |
| 1712764500 | 9.231 | -0.02 | -0.21 | 9.246 | 9.2609999 | 9.219 | 18669 |
| 1712678100 | 9.25 | 0.01 | 0.14 | 9.228 | 9.25 | 9.228 | 6760 |
| 1712591700 | 9.237 | -0.01 | -0.13 | 9.228 | 9.242 | 9.225 | 13198 |
| 1712332500 | 9.249 | -0.02 | -0.17 | 9.243 | 9.254 | 9.225 | 3360 |
| 1712246100 | 9.265 | 0.02 | 0.19 | 9.242 | 9.265 | 9.2289999 | 7389 |
| 1712159700 | 9.247 | 0.01 | 0.14 | 9.231 | 9.247 | 9.231 | 8792 |
| 1712073300 | 9.234 | -0.01 | -0.14 | 9.249 | 9.249 | 9.223 | 13618 |
| 1711644900 | 9.247 | 0 | 0.03 | 9.221 | 9.247 | 9.221 | 7601 |
| 1711558500 | 9.244 | 0.02 | 0.20 | 9.226 | 9.244 | 9.226 | 16039 |
| 1711472100 | 9.226 | 0.01 | 0.08 | 9.207 | 9.226 | 9.206 | 7625 |
| 1711385700 | 9.219 | -0.02 | -0.17 | 9.221 | 9.231 | 9.209 | 9651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
