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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 9.7483 | 0.11 | 1.11 | 9.7238 | 9.7483 | 9.7228 | 2917 |
| 1732728600 | 9.6409 | -0.13 | -1.36 | 9.7273 | 9.7431 | 9.6409 | 289 |
| 1732642200 | 9.7742 | -0.02 | -0.25 | 9.7587 | 9.7742 | 9.7086 | 3980 |
| 1732555800 | 9.7987 | 0.17 | 1.71 | 9.7283 | 9.7987 | 9.7283 | 455 |
| 1732296600 | 9.6336 | -0.03 | -0.30 | 9.6405999 | 9.6405999 | 9.6095 | 1372 |
| 1732210200 | 9.6624 | 0.06 | 0.59 | 9.6648 | 9.7284 | 9.6251 | 3195 |
| 1732123800 | 9.6056 | 0.01 | 0.11 | 9.73 | 9.73 | 9.6056 | 473 |
| 1732037400 | 9.595 | -0.03 | -0.31 | 9.6489999 | 9.65 | 9.5359 | 72388 |
| 1731951000 | 9.6247 | 0.09 | 0.94 | 9.5748 | 9.6247 | 9.5399999 | 985 |
| 1731691800 | 9.5353 | -0.24 | -2.48 | 9.5894999 | 9.59 | 9.5353 | 947 |
| 1731605400 | 9.7777 | -0.05 | -0.55 | 9.7477 | 9.7777 | 9.7477 | 392 |
| 1731519000 | 9.8316 | 0 | 0.00 | 9.8316 | 9.8316 | 9.8316 | 0 |
| 1731432600 | 9.8316 | 0.11 | 1.08 | 9.767 | 9.8467 | 9.6583 | 127838 |
| 1731346200 | 9.7262 | 0.21 | 2.22 | 9.6258 | 9.7262 | 9.6258 | 727 |
| 1731087000 | 9.515 | 0.03 | 0.27 | 9.5155 | 9.5452 | 9.4849 | 27297 |
| 1731000600 | 9.4894 | 0.25 | 2.75 | 9.3602 | 9.4901 | 9.3602 | 1448 |
| 1730914200 | 9.2350999 | 0.23 | 2.60 | 9.2235 | 9.2813 | 9.2235 | 3008 |
| 1730827800 | 9.0013 | 0.09 | 1.06 | 8.8936 | 9.0013 | 8.8936 | 1000 |
| 1730741400 | 8.9067 | 0.03 | 0.35 | 8.9285 | 8.9595 | 8.9067 | 2119 |
| 1730482200 | 8.8758 | -0 | -0.04 | 8.8707 | 8.8773 | 8.8552 | 5626 |
| 1730395800 | 8.8794 | -0.15 | -1.66 | 8.9118 | 8.9321 | 8.8794 | 2745 |
| 1730309400 | 9.0297 | 0.01 | 0.13 | 9.0797 | 9.0797 | 9.0297 | 14773 |
| 1730223000 | 9.018 | 0.01 | 0.12 | 9.0163 | 9.0205 | 9.0163 | 913 |
| 1730136600 | 9.0071 | -0.02 | -0.20 | 8.9885 | 9.0071 | 8.9885 | 704 |
| 1729873800 | 9.0254 | 0.1 | 1.10 | 8.9446 | 9.0254 | 8.9446 | 495 |
| 1729787400 | 8.927 | -0.06 | -0.68 | 8.9377 | 8.9602 | 8.927 | 27034 |
| 1729701000 | 8.988 | -0.01 | -0.13 | 9.0192 | 9.0192 | 8.988 | 1103 |
| 1729614600 | 9.0001 | -0.06 | -0.66 | 9.0311 | 9.0479 | 8.9886 | 6028 |
| 1729528200 | 9.0601 | -0.04 | -0.39 | 9.0947 | 9.1028 | 9.0554 | 5108 |
| 1729269000 | 9.0957 | 0.07 | 0.81 | 9.0393 | 9.0957 | 9.0393 | 45 |
| 1729182600 | 9.0226 | 0.03 | 0.35 | 9.0541 | 9.1138 | 9.0226 | 18806 |
| 1729096200 | 8.9914 | 0 | 0.05 | 8.9799 | 9 | 8.9648 | 2969 |
| 1729009800 | 8.9873 | -0.05 | -0.56 | 9.0508 | 9.0645 | 8.9873 | 17245 |
| 1728923400 | 9.0376 | 0.19 | 2.12 | 8.9506 | 9.0376 | 8.9506 | 7570 |
| 1728664200 | 8.8504 | -0.03 | -0.35 | 8.8392 | 8.8504 | 8.836 | 15328 |
| 1728577800 | 8.8812 | 0 | 0.00 | 8.8812 | 8.8812 | 8.8812 | 0 |
| 1728491400 | 8.8812 | 0.12 | 1.37 | 8.8028 | 8.8812 | 8.8028 | 4959 |
| 1728405000 | 8.7612 | -0.06 | -0.66 | 8.7277 | 8.8124 | 8.7277 | 29997 |
| 1728318600 | 8.8195 | 0.11 | 1.26 | 8.829 | 8.829 | 8.784 | 7188 |
| 1728059400 | 8.7099 | -0.01 | -0.15 | 8.7082 | 8.7426 | 8.7082 | 2380 |
| 1727973000 | 8.7231 | 0.04 | 0.43 | 8.6967 | 8.7231 | 8.6841 | 57 |
| 1727886600 | 8.686 | -0.06 | -0.70 | 8.6807 | 8.6954999 | 8.6807 | 1119 |
| 1727800200 | 8.7472 | -0.3 | -3.31 | 8.8358 | 8.8486999 | 8.7472 | 57446 |
| 1727713800 | 9.0469 | 0.19 | 2.17 | 8.8101 | 9.0469 | 8.7852 | 325846 |
| 1727454600 | 8.8545 | 0.03 | 0.29 | 8.8163 | 8.8612 | 8.8163 | 395 |
| 1727368200 | 8.8291 | 0.08 | 0.94 | 8.8427 | 8.8592 | 8.8291 | 227 |
| 1727281800 | 8.7466 | 0.07 | 0.78 | 8.6737 | 8.7466 | 8.6737 | 254 |
| 1727195400 | 8.6786999 | 0.04 | 0.48 | 8.673 | 8.6786999 | 8.673 | 19 |
| 1727109000 | 8.6374 | 0.06 | 0.66 | 8.6311 | 8.6449 | 8.6228 | 489 |
| 1726849800 | 8.5805 | -0.08 | -0.90 | 8.6342 | 8.6409 | 8.5444 | 292 |
| 1726763400 | 8.6583 | 0.21 | 2.50 | 8.6001 | 8.6583 | 8.6001 | 815 |
| 1726677000 | 8.4469999 | -0.09 | -1.10 | 8.4842 | 8.4842 | 8.4469999 | 1811 |
| 1726590600 | 8.5412 | 0.09 | 1.02 | 8.4791 | 8.5637 | 8.4791 | 2933 |
| 1726504200 | 8.4552 | -0.02 | -0.27 | 8.4625 | 8.4931 | 8.4541 | 279 |
| 1726245000 | 8.4782 | 0.13 | 1.52 | 8.4273 | 8.4885 | 8.4273 | 31686 |
| 1726158600 | 8.3511 | 0.22 | 2.66 | 8.3511 | 8.3511 | 8.3511 | 0 |
| 1726072200 | 8.1346 | -0.02 | -0.22 | 8.2012 | 8.2171 | 8.1346 | 2424 |
| 1725985800 | 8.1522 | 0.02 | 0.28 | 8.1569 | 8.2 | 8.1522 | 7827 |
| 1725899400 | 8.1294 | 0.02 | 0.22 | 8.1276 | 8.1817 | 8.1276 | 15422 |
| 1725640200 | 8.1113 | -0.14 | -1.65 | 8.2272 | 8.2426 | 8.1113 | 37523 |
| 1725553800 | 8.2472 | -0.03 | -0.39 | 8.2486 | 8.2955 | 8.2472 | 446 |
| 1725467400 | 8.2799 | -0.11 | -1.31 | 8.2457999 | 8.2876999 | 8.2457999 | 44 |
| 1725381000 | 8.3902 | -0.17 | -1.95 | 8.5632 | 8.5632 | 8.3902 | 1289 |
| 1725294600 | 8.5573 | 0.03 | 0.32 | 8.5296 | 8.5573 | 8.5296 | 280 |
| 1725035400 | 8.5303 | -0.05 | -0.58 | 8.5675 | 8.5949 | 8.5303 | 125 |
| 1724949000 | 8.5802 | 0.06 | 0.76 | 8.5066 | 8.6127 | 8.5066 | 59493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
