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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 8.138 | -0.03 | -0.40 | 8.131 | 8.186 | 8.083 | 3112 |
| 1734370200 | 8.171 | -0.26 | -3.08 | 8.286 | 8.286 | 8.171 | 2364 |
| 1734111000 | 8.4309999 | 0.02 | 0.23 | 8.4309999 | 8.4309999 | 8.4309999 | 2 |
| 1734024600 | 8.412 | 0.04 | 0.44 | 8.379 | 8.412 | 8.363 | 8228 |
| 1733938200 | 8.375 | 0.01 | 0.16 | 8.385 | 8.392 | 8.375 | 4577 |
| 1733851800 | 8.362 | -0.03 | -0.40 | 8.365 | 8.365 | 8.362 | 602 |
| 1733765400 | 8.396 | -0.15 | -1.70 | 8.571 | 8.571 | 8.396 | 6088 |
| 1733506200 | 8.541 | 0.06 | 0.67 | 8.541 | 8.541 | 8.541 | 0 |
| 1733419800 | 8.484 | -0.1 | -1.20 | 8.577 | 8.577 | 8.484 | 4417 |
| 1733333400 | 8.587 | 0.13 | 1.57 | 8.497 | 8.605 | 8.497 | 14805 |
| 1733247000 | 8.454 | -0.05 | -0.62 | 8.454 | 8.454 | 8.454 | 0 |
| 1733160600 | 8.507 | -0.11 | -1.28 | 8.5879999 | 8.5879999 | 8.507 | 2265 |
| 1732901400 | 8.617 | 0.04 | 0.48 | 8.641 | 8.648 | 8.611 | 3097 |
| 1732815000 | 8.576 | -0.02 | -0.20 | 8.576 | 8.576 | 8.576 | 0 |
| 1732728600 | 8.593 | 0.09 | 1.09 | 8.47 | 8.593 | 8.47 | 17073 |
| 1732642200 | 8.5 | -0.04 | -0.48 | 8.484 | 8.5 | 8.484 | 1440 |
| 1732555800 | 8.541 | 0.02 | 0.19 | 8.619 | 8.619 | 8.541 | 1 |
| 1732296600 | 8.525 | 0.23 | 2.75 | 8.303 | 8.525 | 8.303 | 2153 |
| 1732210200 | 8.297 | -0.04 | -0.44 | 8.297 | 8.297 | 8.297 | 0 |
| 1732123800 | 8.334 | -0 | -0.05 | 8.363 | 8.363 | 8.334 | 2297 |
| 1732037400 | 8.3379999 | 0.02 | 0.23 | 8.416 | 8.416 | 8.288 | 1062 |
| 1731951000 | 8.319 | -0.14 | -1.67 | 8.404 | 8.404 | 8.319 | 633 |
| 1731691800 | 8.46 | 0.02 | 0.23 | 8.418 | 8.46 | 8.418 | 13 |
| 1731605400 | 8.441 | 0.14 | 1.63 | 8.344 | 8.441 | 8.334 | 265 |
| 1731519000 | 8.3059999 | -0.08 | -0.93 | 8.381 | 8.381 | 8.3059999 | 2386 |
| 1731432600 | 8.384 | -0.14 | -1.60 | 8.446 | 8.446 | 8.384 | 13409 |
| 1731346200 | 8.52 | 0.08 | 0.97 | 8.584 | 8.584 | 8.52 | 724 |
| 1731087000 | 8.438 | 0.06 | 0.72 | 8.438 | 8.438 | 8.438 | 0 |
| 1731000600 | 8.378 | 0.06 | 0.72 | 8.378 | 8.378 | 8.378 | 0 |
| 1730914200 | 8.318 | -0.13 | -1.56 | 8.532 | 8.571 | 8.318 | 2730 |
| 1730827800 | 8.45 | -0.02 | -0.20 | 8.45 | 8.45 | 8.45 | 1100 |
| 1730741400 | 8.467 | -0.11 | -1.31 | 8.564 | 8.564 | 8.467 | 3586 |
| 1730482200 | 8.579 | 0.04 | 0.46 | 8.539 | 8.579 | 8.539 | 282 |
| 1730395800 | 8.5399999 | -0.24 | -2.73 | 8.641 | 8.641 | 8.515 | 4337 |
| 1730309400 | 8.78 | -0.11 | -1.25 | 8.728 | 8.78 | 8.728 | 587 |
| 1730223000 | 8.891 | 0.07 | 0.82 | 8.891 | 8.891 | 8.891 | 0 |
| 1730136600 | 8.819 | 0.01 | 0.15 | 8.845 | 8.845 | 8.819 | 688 |
| 1729873800 | 8.8059999 | -0 | -0.03 | 8.833 | 8.833 | 8.8059999 | 1415 |
| 1729787400 | 8.809 | 0.02 | 0.26 | 8.809 | 8.809 | 8.809 | 0 |
| 1729701000 | 8.786 | 0.01 | 0.08 | 8.799 | 8.799 | 8.776 | 1606 |
| 1729614600 | 8.779 | -0.15 | -1.67 | 8.791 | 8.791 | 8.76 | 3798 |
| 1729528200 | 8.928 | -0.13 | -1.45 | 9.041 | 9.041 | 8.928 | 387 |
| 1729269000 | 9.059 | -0.09 | -1.02 | 9.076 | 9.076 | 9.045 | 1360 |
| 1729182600 | 9.1519999 | -0.04 | -0.40 | 9.204 | 9.204 | 9.1519999 | 166 |
| 1729096200 | 9.189 | 0.14 | 1.59 | 9.192 | 9.192 | 9.145 | 3182 |
| 1729009800 | 9.045 | 0 | 0.04 | 9.068 | 9.068 | 9.045 | 160 |
| 1728923400 | 9.041 | -0.02 | -0.26 | 9.08 | 9.096 | 9.041 | 100 |
| 1728664200 | 9.065 | 0.14 | 1.61 | 8.93 | 9.065 | 8.93 | 2737 |
| 1728577800 | 8.921 | -0.06 | -0.63 | 9.025 | 9.025 | 8.9 | 1268 |
| 1728491400 | 8.978 | 0.04 | 0.45 | 8.967 | 8.978 | 8.967 | 8000 |
| 1728405000 | 8.938 | -0.06 | -0.69 | 8.984 | 8.996 | 8.932 | 1170 |
| 1728318600 | 9 | -0.14 | -1.53 | 9.11 | 9.11 | 9 | 2594 |
| 1728059400 | 9.14 | -0 | -0.02 | 9.157 | 9.157 | 9.14 | 491 |
| 1727973000 | 9.142 | -0.07 | -0.78 | 9.191 | 9.191 | 9.142 | 108 |
| 1727886600 | 9.214 | -0.08 | -0.90 | 9.288 | 9.288 | 9.137 | 3618 |
| 1727800200 | 9.298 | 0.07 | 0.80 | 9.233 | 9.325 | 9.2 | 7207 |
| 1727713800 | 9.224 | -0.04 | -0.45 | 9.224 | 9.224 | 9.224 | 0 |
| 1727454600 | 9.266 | 0.03 | 0.32 | 9.246 | 9.266 | 9.246 | 3275 |
| 1727368200 | 9.236 | 0.07 | 0.74 | 9.199 | 9.236 | 9.182 | 2876 |
| 1727281800 | 9.168 | 0 | 0.04 | 9.156 | 9.169 | 9.156 | 623 |
| 1727195400 | 9.164 | -0.04 | -0.41 | 9.249 | 9.25 | 9.164 | 2349 |
| 1727109000 | 9.202 | 0.01 | 0.10 | 9.137 | 9.202 | 9.137 | 3358 |
| 1726849800 | 9.193 | 0.02 | 0.19 | 9.193 | 9.193 | 9.193 | 0 |
| 1726763400 | 9.176 | 0.02 | 0.25 | 9.256 | 9.28 | 9.176 | 1270 |
| 1726677000 | 9.153 | -0.05 | -0.51 | 9.1519999 | 9.186 | 9.1519999 | 4263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
