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 | -0.1 | -1.16009280742 | 8.62 | 8.98 | 8.52 | 1101 | 8.76774346 | DE |
| 4 | -0.54 | -5.96026490066 | 9.06 | 9.06 | 8.28 | 1148 | 8.82043745 | DE |
| 12 | 0.02 | 0.235294117647 | 8.5 | 9.14 | 8.28 | 1530 | 8.85618939 | DE |
| 26 | 2.16 | 33.9622641509 | 6.36 | 9.14 | 6.14 | 1941 | 7.97276516 | DE |
| 52 | 3.52 | 70.4 | 5 | 9.14 | 4.72 | 2719 | 6.69713449 | DE |
| 156 | 6.7 | 368.131868132 | 1.82 | 9.14 | 1.7 | 2476 | 5.06972112 | DE |
| 260 | 6.54 | 330.303030303 | 1.98 | 9.14 | 1.34 | 1868 | 4.49502464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8.52 | -0.18 | -2.07 | 8.7 | 8.7 | 8.52 | 265 |
| 1741282200 | 8.7 | -0.2 | -2.25 | 8.72 | 8.72 | 8.56 | 3149 |
| 1741195800 | 8.9 | 0.2 | 2.30 | 8.7 | 8.9 | 8.7 | 456 |
| 1741109400 | 8.7 | -0.26 | -2.90 | 8.98 | 8.98 | 8.7 | 244 |
| 1741023000 | 8.96 | 0.16 | 1.82 | 8.9 | 8.98 | 8.66 | 726 |
| 1740763800 | 8.8 | -0.16 | -1.79 | 8.6199999 | 8.96 | 8.6199999 | 929 |
| 1740677400 | 8.96 | 0.16 | 1.82 | 8.7 | 8.96 | 8.7 | 497 |
| 1740591000 | 8.8 | -0.04 | -0.45 | 8.84 | 8.84 | 8.66 | 915 |
| 1740504600 | 8.84 | 0.06 | 0.68 | 8.78 | 8.84 | 8.78 | 23 |
| 1740418200 | 8.78 | -0.1 | -1.13 | 8.6 | 8.78 | 8.5 | 2647 |
| 1740159000 | 8.88 | 0.02 | 0.23 | 8.7 | 8.88 | 8.7 | 711 |
| 1740072600 | 8.86 | 0.06 | 0.68 | 8.8 | 8.92 | 8.52 | 697 |
| 1739986200 | 8.8 | 0 | 0.00 | 8.8 | 8.92 | 8.8 | 423 |
| 1739899800 | 8.8 | -0.04 | -0.45 | 8.9 | 8.9 | 8.8 | 2165 |
| 1739813400 | 8.84 | -0.02 | -0.23 | 8.86 | 8.9 | 8.8 | 1647 |
| 1739554200 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1739467800 | 8.86 | 0.02 | 0.23 | 8.5 | 8.86 | 8.5 | 2072 |
| 1739381400 | 8.84 | -0.1 | -1.12 | 8.94 | 8.94 | 8.46 | 1137 |
| 1739295000 | 8.94 | 0.16 | 1.82 | 8.84 | 8.96 | 8.4 | 2383 |
| 1739208600 | 8.78 | 0.02 | 0.23 | 8.66 | 8.98 | 8.28 | 1815 |
| 1738949400 | 8.76 | -0.28 | -3.10 | 9.06 | 9.06 | 8.76 | 315 |
| 1738863000 | 9.0399999 | 0 | 0.00 | 8.72 | 9.06 | 8.7 | 2109 |
| 1738776600 | 9.0399999 | -0.02 | -0.22 | 9.06 | 9.06 | 8.7 | 643 |
| 1738690200 | 9.06 | -0.04 | -0.44 | 9.1 | 9.1199999 | 8.82 | 1321 |
| 1738603800 | 9.1 | 0.12 | 1.34 | 8.98 | 9.14 | 8.64 | 2062 |
| 1738344600 | 8.98 | 0.08 | 0.90 | 8.72 | 8.98 | 8.72 | 295 |
| 1738258200 | 8.9 | -0.08 | -0.89 | 9 | 9 | 8.9 | 242 |
| 1738171800 | 8.98 | 0.02 | 0.22 | 8.96 | 8.98 | 8.96 | 66 |
| 1738085400 | 8.96 | -0.04 | -0.44 | 8.7 | 8.96 | 8.6199999 | 126 |
| 1737999000 | 9 | 0.02 | 0.22 | 8.5399999 | 9 | 8.5399999 | 2588 |
| 1737739800 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.98 | 30 |
| 1737653400 | 9 | 0 | 0.00 | 8.8 | 9 | 8.64 | 810 |
| 1737567000 | 9 | 0.1 | 1.12 | 8.9 | 9.1 | 8.8 | 2052 |
| 1737480600 | 8.9 | 0.2 | 2.30 | 8.86 | 9 | 8.74 | 6569 |
| 1737394200 | 8.7 | 0 | 0.00 | 8.56 | 8.7 | 8.46 | 1535 |
| 1737135000 | 8.7 | -0.08 | -0.91 | 8.8 | 8.8 | 8.36 | 2559 |
| 1737048600 | 8.78 | -0.1 | -1.13 | 8.88 | 8.88 | 8.42 | 645 |
| 1736962200 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 30 |
| 1736875800 | 8.88 | -0.02 | -0.22 | 8.6 | 8.88 | 8.36 | 2271 |
| 1736789400 | 8.9 | -0.06 | -0.67 | 8.9 | 8.9 | 8.6199999 | 909 |
| 1736530200 | 8.96 | 0.02 | 0.22 | 8.8 | 8.96 | 8.8 | 415 |
| 1736443800 | 8.94 | 0.02 | 0.22 | 8.9 | 8.98 | 8.68 | 467 |
| 1736357400 | 8.92 | -0.02 | -0.22 | 9 | 9 | 8.64 | 7491 |
| 1736271000 | 8.94 | -0.06 | -0.67 | 9.1 | 9.1 | 8.6199999 | 1410 |
| 1736184600 | 9 | 0.46 | 5.39 | 8.6 | 9.1199999 | 8.6 | 6099 |
| 1735925400 | 8.5399999 | -0.28 | -3.17 | 8.8 | 8.8 | 8.3 | 1329 |
| 1735839000 | 8.82 | 0.54 | 6.52 | 8.56 | 8.94 | 8.5399999 | 1222 |
| 1735666200 | 8.28 | -0.58 | -6.55 | 8.9 | 8.9 | 8.28 | 1695 |
| 1735579800 | 8.86 | -0.02 | -0.23 | 8.88 | 8.88 | 8.8 | 1311 |
| 1735320600 | 8.88 | -0.08 | -0.89 | 8.94 | 8.94 | 8.88 | 1098 |
| 1735061400 | 8.96 | 0.26 | 2.99 | 8.72 | 8.96 | 8.72 | 1240 |
| 1734975000 | 8.7 | -0.06 | -0.68 | 8.7 | 8.72 | 8.6199999 | 597 |
| 1734715800 | 8.76 | -0.04 | -0.45 | 8.52 | 8.78 | 8.52 | 832 |
| 1734629400 | 8.8 | 0.02 | 0.23 | 8.8 | 8.8 | 8.8 | 44 |
| 1734543000 | 8.78 | 0 | 0.00 | 8.8 | 8.82 | 8.6199999 | 3735 |
| 1734456600 | 8.78 | -0.02 | -0.23 | 8.52 | 8.82 | 8.52 | 1231 |
| 1734370200 | 8.8 | 0 | 0.00 | 8.84 | 8.84 | 8.6 | 1467 |
| 1734111000 | 8.8 | 0.3 | 3.53 | 8.5 | 8.8 | 8.4 | 6222 |
| 1734024600 | 8.5 | 0.28 | 3.41 | 8.2 | 8.7 | 8.2 | 4436 |
| 1733938200 | 8.22 | 0.12 | 1.48 | 8.2 | 8.7 | 8.2 | 8413 |
| 1733851800 | 8.1 | -0.1 | -1.22 | 8.2 | 8.2 | 8.1 | 612 |
| 1733765400 | 8.2 | 0 | 0.00 | 8.22 | 8.22 | 7.54 | 2023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
