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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 8.976 | 0.02 | 0.25 | 8.978 | 8.9799 | 8.976 | 1982 |
| 1718728200 | 8.9535 | 0.06 | 0.68 | 8.9475 | 8.9555 | 8.9461 | 1879246 |
| 1718641800 | 8.8933 | 0.06 | 0.63 | 8.88 | 8.8991 | 8.863 | 1262174 |
| 1718382600 | 8.8372 | -0.02 | -0.26 | 8.874 | 8.874 | 8.8355 | 30901 |
| 1718296200 | 8.8603 | -0.02 | -0.23 | 8.8834 | 8.9065999 | 8.8392 | 5440904 |
| 1718209800 | 8.881 | 0.13 | 1.51 | 8.7882 | 8.8879 | 8.7855 | 63819 |
| 1718123400 | 8.7487 | 0.01 | 0.15 | 8.7561 | 8.7561 | 8.731 | 37779 |
| 1718037000 | 8.7358 | -0.03 | -0.34 | 8.7246 | 8.7358 | 8.7116 | 16092 |
| 1717777800 | 8.7658 | 0.01 | 0.17 | 8.7563 | 8.77 | 8.696 | 3231 |
| 1717691400 | 8.751 | 0.05 | 0.55 | 8.7468 | 8.751 | 8.7464 | 6921 |
| 1717605000 | 8.7033 | 0.11 | 1.25 | 8.6481999 | 8.7033 | 8.6481999 | 338250 |
| 1717518600 | 8.5957 | -0.01 | -0.10 | 8.621 | 8.621 | 8.5938 | 569050 |
| 1717432200 | 8.6045 | 0.1 | 1.20 | 8.6473 | 8.6815 | 8.5953 | 8615410 |
| 1717173000 | 8.5026 | -0.08 | -0.93 | 8.5407 | 8.5693 | 8.5026 | 4020 |
| 1717086600 | 8.5826 | -0.03 | -0.34 | 8.5555 | 8.5826 | 8.5555 | 866874 |
| 1717000200 | 8.6121 | -0.05 | -0.58 | 8.637 | 8.637 | 8.5963 | 669982 |
| 1716913800 | 8.6626 | 0.01 | 0.08 | 8.6766 | 8.6766 | 8.6533 | 64800 |
| 1716827400 | 8.656 | 0.03 | 0.30 | 8.6580999 | 8.6580999 | 8.656 | 514 |
| 1716568200 | 8.6298 | -0.04 | -0.43 | 8.608 | 8.6298 | 8.608 | 25858 |
| 1716481800 | 8.6672 | -0.02 | -0.22 | 8.7127 | 8.7223 | 8.6672 | 135310 |
| 1716395400 | 8.6866 | 0.01 | 0.14 | 8.6846 | 8.6866 | 8.673 | 34470 |
| 1716309000 | 8.6747 | 0.01 | 0.15 | 8.6675 | 8.6747 | 8.6564 | 260948 |
| 1716222600 | 8.662 | 0.02 | 0.27 | 8.6667 | 8.6699 | 8.6603 | 16091 |
| 1715963400 | 8.639 | -0.04 | -0.47 | 8.6503 | 8.6522 | 8.639 | 5019 |
| 1715877000 | 8.6798 | 0.06 | 0.74 | 8.6731 | 8.6798 | 8.6616 | 57303 |
| 1715790600 | 8.6161999 | 0.09 | 1.06 | 8.563 | 8.6161999 | 8.56 | 18686 |
| 1715704200 | 8.5256 | 0.01 | 0.08 | 8.5173 | 8.531 | 8.496 | 430966 |
| 1715617800 | 8.519 | 0.01 | 0.15 | 8.5286 | 8.53 | 8.519 | 17866 |
| 1715358600 | 8.5065 | 0.01 | 0.18 | 8.5203 | 8.5342 | 8.5065 | 32338 |
| 1715272200 | 8.4916 | 0.03 | 0.39 | 8.4482 | 8.4916 | 8.4422 | 41591 |
| 1715185800 | 8.4586 | -0.01 | -0.07 | 8.4622 | 8.4622 | 8.4559 | 443069 |
| 1715099400 | 8.4648 | 0.06 | 0.66 | 8.4492999 | 8.4721 | 8.4443 | 38992 |
| 1715013000 | 8.4091 | 0.07 | 0.90 | 8.3745 | 8.4091 | 8.3729 | 2473381 |
| 1714753800 | 8.3344 | 0.12 | 1.52 | 8.2767 | 8.3684 | 8.2738 | 109132 |
| 1714667400 | 8.2096 | -0.07 | -0.89 | 8.2212 | 8.2395 | 8.2058 | 51302 |
| 1714494600 | 8.2835 | -0.05 | -0.61 | 8.3351 | 8.3351 | 8.2835 | 272157 |
| 1714408200 | 8.3347 | 0.03 | 0.35 | 8.3311 | 8.3429 | 8.3286 | 12492 |
| 1714149000 | 8.3059 | 0.14 | 1.74 | 8.2995 | 8.3285 | 8.2711 | 259454 |
| 1714062600 | 8.1639 | -0.1 | -1.16 | 8.2194 | 8.2288 | 8.1377 | 93309 |
| 1713976200 | 8.2593 | 0 | 0.04 | 8.2902 | 8.2902 | 8.2461 | 189061 |
| 1713889800 | 8.2561 | 0.14 | 1.78 | 8.1763 | 8.2561 | 8.1732 | 610191 |
| 1713803400 | 8.1118 | -0.02 | -0.29 | 8.1372 | 8.1474 | 8.1014 | 295908 |
| 1713544200 | 8.1357 | -0.1 | -1.18 | 8.1247 | 8.179 | 8.1214 | 235563 |
| 1713457800 | 8.2331 | 0.02 | 0.22 | 8.2177 | 8.244 | 8.183 | 1526098 |
| 1713371400 | 8.2152999 | -0.03 | -0.37 | 8.2289 | 8.2738 | 8.2152 | 499866 |
| 1713285000 | 8.2461 | -0.12 | -1.48 | 8.2365 | 8.2569 | 8.223 | 1530940 |
| 1713198600 | 8.3702 | -0.02 | -0.19 | 8.3997 | 8.4144 | 8.3691 | 140692 |
| 1712939400 | 8.3858 | -0.02 | -0.21 | 8.4808 | 8.4808 | 8.3793 | 170099 |
| 1712853000 | 8.4033 | -0 | -0.03 | 8.41 | 8.4232 | 8.39 | 71907 |
| 1712766600 | 8.4061 | -0.03 | -0.32 | 8.4979 | 8.5136 | 8.3627 | 516055 |
| 1712680200 | 8.4329 | -0.06 | -0.70 | 8.4853 | 8.5134 | 8.4158 | 280682 |
| 1712593800 | 8.4926 | 0.03 | 0.39 | 8.4667 | 8.4989 | 8.4663 | 13499 |
| 1712334600 | 8.4594 | -0.09 | -1.01 | 8.4037 | 8.4594 | 8.391 | 646016 |
| 1712248200 | 8.5456 | 0.03 | 0.31 | 8.518 | 8.55 | 8.518 | 502578 |
| 1712161800 | 8.5195 | 0.05 | 0.63 | 8.4735 | 8.5213 | 8.4659 | 334514 |
| 1712075400 | 8.4659 | -0.09 | -1.08 | 8.5446 | 8.5446 | 8.45 | 546327 |
| 1711647000 | 8.5582999 | 0.05 | 0.62 | 8.549 | 8.5611 | 8.5447 | 44474 |
| 1711560600 | 8.5054 | -0.03 | -0.33 | 8.5089 | 8.5265 | 8.4936 | 768757 |
| 1711474200 | 8.5335 | 0.02 | 0.26 | 8.5206 | 8.5335 | 8.5173 | 349156 |
| 1711387800 | 8.5116 | -0.02 | -0.20 | 8.52 | 8.5208999 | 8.4975 | 43110 |
| 1711128600 | 8.5285 | -0.04 | -0.43 | 8.5416 | 8.5536999 | 8.5235 | 34086 |
| 1711042200 | 8.5654 | 0.13 | 1.50 | 8.5559 | 8.5658999 | 8.5393 | 45749 |
| 1710955800 | 8.4392 | 0.05 | 0.59 | 8.4257 | 8.4392 | 8.4252 | 17223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
