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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 7.562 | -0.1 | -1.29 | 7.6486 | 7.6723 | 6.9053 | 450 |
| 1741627800 | 7.6605 | -0.03 | -0.33 | 7.7705 | 7.7705 | 7.1204 | 451 |
| 1741368600 | 7.6856 | -0.1 | -1.27 | 7.1281 | 7.7255 | 7.1278 | 136 |
| 1741282200 | 7.7848 | 0.05 | 0.63 | 7.2387 | 7.8232 | 7.1799 | 16 |
| 1741195800 | 7.7363 | 0.13 | 1.74 | 7.2785 | 7.8208 | 7.2785 | 333 |
| 1741109400 | 7.604 | -0.27 | -3.38 | 7.712 | 7.7222 | 7.352 | 6609 |
| 1741023000 | 7.87 | 0.11 | 1.44 | 7.8334 | 7.87 | 7.5319 | 500 |
| 1740763800 | 7.7585 | -0.13 | -1.67 | 7.7345 | 7.7585 | 7.4281 | 8730 |
| 1740677400 | 7.8904 | -0.06 | -0.73 | 7.9161 | 7.9284 | 7.5598 | 8335 |
| 1740591000 | 7.9486 | 0.11 | 1.46 | 7.88 | 7.9486 | 7.5036 | 19 |
| 1740504600 | 7.8339 | -0.09 | -1.14 | 7.838 | 7.8877 | 7.4861 | 24 |
| 1740418200 | 7.9244 | -0.13 | -1.67 | 7.9918 | 8 | 7.5018 | 23 |
| 1740159000 | 8.0593 | 0.05 | 0.63 | 8.0968 | 8.13 | 7.7209 | 11348 |
| 1740072600 | 8.0089 | -0.17 | -2.11 | 8.1085999 | 8.1297 | 7.7713 | 81 |
| 1739986200 | 8.1812 | -0.01 | -0.10 | 7.8715 | 8.2249 | 7.8451 | 458 |
| 1739899800 | 8.1893999 | 0.02 | 0.29 | 8.1681 | 8.2095 | 7.8013 | 28 |
| 1739813400 | 8.1656 | -0.02 | -0.23 | 7.7808 | 8.1656 | 7.775 | 36 |
| 1739554200 | 8.1847 | 0.03 | 0.41 | 7.7964 | 8.1847 | 7.77 | 521 |
| 1739467800 | 8.1512 | 0.04 | 0.43 | 7.772 | 8.1512 | 7.772 | 25 |
| 1739381400 | 8.1159 | 0 | 0.00 | 8.1159 | 8.1159 | 8.1159 | 0 |
| 1739295000 | 8.1159 | -0.06 | -0.72 | 7.8891 | 8.1442 | 7.865 | 43 |
| 1739208600 | 8.1748999 | 0.02 | 0.21 | 8.1019 | 8.1748999 | 7.8559 | 9114 |
| 1738949400 | 8.158 | 0.05 | 0.59 | 8.1537 | 8.1763999 | 7.8529 | 3148 |
| 1738863000 | 8.11 | 0.05 | 0.63 | 8.0599 | 8.1129 | 7.7672 | 1 |
| 1738776600 | 8.0596 | 0.06 | 0.77 | 7.6609 | 8.0596 | 7.6609 | 110 |
| 1738690200 | 7.9979 | 0.11 | 1.46 | 7.661 | 7.9979 | 7.661 | 279 |
| 1738603800 | 7.8829 | -0.13 | -1.61 | 7.7546 | 7.8829 | 7.5841 | 1 |
| 1738344600 | 8.0116 | 0.06 | 0.71 | 7.6464 | 8.0116 | 7.6464 | 15 |
| 1738258200 | 7.9553 | 0.12 | 1.47 | 7.5569 | 7.9553 | 7.5569 | 64 |
| 1738171800 | 7.8398 | 0.03 | 0.39 | 7.5541 | 7.8718 | 7.525 | 29 |
| 1738085400 | 7.8096 | -0.08 | -0.95 | 7.4896 | 7.8392 | 7.4814 | 338 |
| 1737999000 | 7.8846 | -0.25 | -3.09 | 7.9811 | 7.9811 | 7.506 | 973 |
| 1737739800 | 8.1359 | 0.02 | 0.27 | 7.7669 | 8.1554 | 7.7377 | 1094 |
| 1737653400 | 8.1136 | 0.02 | 0.22 | 7.7831 | 8.1136 | 7.7774 | 350 |
| 1737567000 | 8.0959 | 0.09 | 1.18 | 8.0437 | 8.0959 | 7.73 | 663 |
| 1737480600 | 8.0014 | 0 | 0.00 | 8.0014 | 8.0014 | 8.0014 | 0 |
| 1737394200 | 8.0014 | 0.09 | 1.09 | 7.9118 | 8.0014 | 7.662 | 5593 |
| 1737135000 | 7.9148 | 0.05 | 0.67 | 7.6228 | 7.9148 | 7.6228 | 5962 |
| 1737048600 | 7.8621 | 0.11 | 1.39 | 7.7929 | 7.8621 | 7.5644 | 813 |
| 1736962200 | 7.7543 | 0.14 | 1.78 | 7.6675 | 7.8006 | 7.4384 | 22467 |
| 1736875800 | 7.619 | 0.07 | 0.97 | 7.6121 | 7.6481 | 7.4 | 1732 |
| 1736789400 | 7.5456 | -0.04 | -0.47 | 7.3704 | 7.5456 | 7.3704 | 8930 |
| 1736530200 | 7.5811 | -0.11 | -1.46 | 7.4506 | 7.678 | 7.4412 | 4134 |
| 1736443800 | 7.6932 | 0.05 | 0.70 | 7.4305 | 7.6932 | 7.4305 | 7636 |
| 1736357400 | 7.64 | -0.13 | -1.68 | 7.7216 | 7.7216 | 7.4501 | 130 |
| 1736271000 | 7.7706 | -0.07 | -0.85 | 7.795 | 7.8192 | 7.4943 | 200 |
| 1736184600 | 7.8375 | 0.15 | 1.97 | 7.5147 | 7.84 | 7.5147 | 73 |
| 1735925400 | 7.686 | -0.01 | -0.12 | 7.4783 | 7.7026 | 7.4672 | 593 |
| 1735839000 | 7.6956 | -0.04 | -0.50 | 7.4574 | 7.75 | 7.4533 | 15 |
| 1735666200 | 7.734 | 0.07 | 0.96 | 7.7064 | 7.734 | 7.3864 | 2274 |
| 1735579800 | 7.6607 | -0.14 | -1.74 | 7.7305 | 7.7437 | 7.3598 | 94 |
| 1735320600 | 7.7963 | 0.06 | 0.78 | 7.4835 | 7.8101 | 7.4677 | 286 |
| 1735061400 | 7.736 | 0.01 | 0.07 | 7.7663 | 7.7755 | 7.435 | 95 |
| 1734975000 | 7.7308 | -0 | -0.03 | 7.7752 | 7.7879 | 7.4277 | 432 |
| 1734715800 | 7.7333 | -0.03 | -0.40 | 7.3911 | 7.7334 | 7.3473 | 364 |
| 1734629400 | 7.7643 | -0.17 | -2.15 | 7.4493 | 7.7719 | 7.4176 | 115 |
| 1734543000 | 7.9353 | 0.01 | 0.07 | 7.92 | 7.939 | 7.5541 | 46290 |
| 1734456600 | 7.93 | -0.07 | -0.87 | 7.6101 | 7.9836 | 7.5601 | 662 |
| 1734370200 | 7.9993 | 0.04 | 0.49 | 7.6259 | 8.0138 | 7.61 | 131 |
| 1734111000 | 7.9602 | -0.09 | -1.09 | 8.0193999 | 8.0571 | 7.615 | 1774 |
| 1734024600 | 8.0479 | -0.02 | -0.27 | 7.6584 | 8.082 | 7.6584 | 155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
