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 | 0.18 | 2.15311004785 | 8.36 | 8.54 | 8.31 | 5677 | 8.46507289 | SP |
| 4 | 0.02 | 0.234741784038 | 8.52 | 8.8 | 8.23 | 18054 | 8.43184637 | SP |
| 12 | -0.76 | -8.17204301075 | 9.3 | 9.3174 | 8.23 | 19571 | 8.69652659 | SP |
| 26 | -2.05 | -19.357884797 | 10.59 | 10.95 | 8.23 | 13020 | 9.16104419 | SP |
| 52 | -1.39 | -13.9979859013 | 9.93 | 10.95 | 8.23 | 11990 | 9.55739636 | SP |
| 156 | -5.54 | -39.3465909091 | 14.08 | 16.6994 | 8.23 | 30508 | 13.27487476 | SP |
| 260 | -9.445 | -52.5159855435 | 17.985 | 18.9 | 8.23 | 40412 | 14.42678425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 8.5399999 | 0.07 | 0.83 | 8.52 | 8.5399999 | 8.49 | 3199 |
| 1739921700 | 8.47 | -0.02 | -0.24 | 8.48 | 8.49 | 8.46 | 12469 |
| 1739576100 | 8.49 | 0.13 | 1.56 | 8.45 | 8.52 | 8.45 | 5265 |
| 1739489700 | 8.36 | 0.01 | 0.13 | 8.36 | 8.38 | 8.31 | 3907 |
| 1739403300 | 8.3494 | 0.01 | 0.13 | 8.25 | 8.3699999 | 8.25 | 18572 |
| 1739316900 | 8.3384 | 0.01 | 0.08 | 8.3 | 8.35 | 8.2899999 | 26274 |
| 1739230500 | 8.3318999 | 0.1 | 1.24 | 8.35 | 8.36 | 8.3051999 | 10308 |
| 1738971300 | 8.23 | -0.25 | -2.95 | 8.38 | 8.38 | 8.23 | 16852 |
| 1738884900 | 8.48 | -0.03 | -0.35 | 8.49 | 8.5399999 | 8.44 | 31060 |
| 1738798500 | 8.51 | 0.11 | 1.29 | 8.43 | 8.52 | 8.43 | 56033 |
| 1738712100 | 8.4019 | 0.1 | 1.19 | 8.32 | 8.43 | 8.3 | 5420 |
| 1738625700 | 8.3034 | -0.15 | -1.73 | 8.8 | 8.8 | 8.26 | 42411 |
| 1738366500 | 8.45 | -0.01 | -0.13 | 8.45 | 8.52 | 8.441 | 6877 |
| 1738280100 | 8.4611 | 0.03 | 0.37 | 8.41 | 8.4943 | 8.41 | 6559 |
| 1738193700 | 8.4298 | -0.01 | -0.12 | 8.47 | 8.48 | 8.4 | 8179 |
| 1738107300 | 8.4401 | -0.11 | -1.27 | 8.55 | 8.55 | 8.401 | 39081 |
| 1738020900 | 8.5489 | -0.01 | -0.07 | 8.5399999 | 8.58 | 8.49 | 24217 |
| 1737761700 | 8.555 | 0.14 | 1.60 | 8.52 | 8.59 | 8.52 | 20608 |
| 1737675300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1737588900 | 8.42 | -0.18 | -2.09 | 8.5399999 | 8.5399999 | 8.42 | 10228 |
| 1737502500 | 8.6 | -0.04 | -0.41 | 8.57 | 8.6199999 | 8.57 | 12457 |
| 1737156900 | 8.635 | 0.07 | 0.76 | 8.65 | 8.71 | 8.63 | 6457 |
| 1737070500 | 8.5695 | 0.05 | 0.58 | 8.5 | 8.6 | 8.5 | 11287 |
| 1736984100 | 8.52 | 0.04 | 0.53 | 8.55 | 8.59 | 8.52 | 34929 |
| 1736897700 | 8.475 | -0.01 | -0.14 | 8.47 | 8.49 | 8.45 | 19605 |
| 1736811300 | 8.4867 | -0.05 | -0.62 | 8.51 | 8.51 | 8.42 | 9428 |
| 1736552100 | 8.5399999 | -0.19 | -2.12 | 8.52 | 8.634 | 8.4957 | 6245 |
| 1736379300 | 8.725 | -0.24 | -2.62 | 8.76 | 8.76 | 8.71 | 6643 |
| 1736292900 | 8.96 | 0.06 | 0.62 | 8.99 | 9 | 8.88 | 7986 |
| 1736206500 | 8.905 | 0.05 | 0.59 | 8.9 | 8.96 | 8.89 | 18257 |
| 1735947300 | 8.8526 | 0.08 | 0.88 | 8.81 | 8.8798999 | 8.81 | 2047 |
| 1735860900 | 8.775 | 0.09 | 1.09 | 8.73 | 8.8 | 8.73 | 4707 |
| 1735688100 | 8.6804 | -0.05 | -0.58 | 8.73 | 8.73 | 8.65 | 27835 |
| 1735601700 | 8.7312999 | -0.06 | -0.69 | 8.71 | 8.75 | 8.645 | 88282 |
| 1735342500 | 8.7922999 | -0.06 | -0.71 | 8.7899999 | 8.89 | 8.7678999 | 9535 |
| 1735256100 | 8.855 | 0.01 | 0.15 | 8.8 | 8.89 | 8.8 | 7684 |
| 1735077840 | 8.8417999 | 0.06 | 0.70 | 8.77 | 8.8499 | 8.77 | 8586 |
| 1734996900 | 8.78 | -0.02 | -0.23 | 8.77 | 8.86 | 8.76 | 38091 |
| 1734737700 | 8.8 | 0.17 | 1.97 | 8.65 | 8.84 | 8.65 | 91649 |
| 1734651300 | 8.63 | -0.02 | -0.23 | 8.65 | 8.689 | 8.63 | 19063 |
| 1734564900 | 8.65 | -0.21 | -2.32 | 8.88 | 8.89 | 8.61 | 41223 |
| 1734478500 | 8.855 | -0.01 | -0.15 | 8.85 | 8.89 | 8.85 | 17294 |
| 1734392100 | 8.8681 | -0.02 | -0.25 | 8.86 | 8.91 | 8.85 | 17063 |
| 1734132900 | 8.89 | -0.12 | -1.33 | 8.92 | 8.98 | 8.89 | 21344 |
| 1734046500 | 9.01 | -0.07 | -0.77 | 9.0399999 | 9.08 | 8.98 | 88777 |
| 1733960100 | 9.08 | -0.06 | -0.60 | 9.15 | 9.15 | 9.0399999 | 11748 |
| 1733873700 | 9.135 | -0.04 | -0.44 | 9.1199999 | 9.16 | 9.08 | 13245 |
| 1733787300 | 9.175 | 0.07 | 0.71 | 9.16 | 9.24 | 9.16 | 9185 |
| 1733528100 | 9.11 | -0.01 | -0.11 | 9.19 | 9.23 | 9.0958 | 14600 |
| 1733441700 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.1585 | 9.08 | 31998 |
| 1733355300 | 9.1 | -0.04 | -0.44 | 9.14 | 9.15 | 9.06 | 16234 |
| 1733268900 | 9.14 | -0.08 | -0.87 | 9.2 | 9.21 | 9.14 | 3240 |
| 1733182500 | 9.22 | -0.09 | -0.97 | 9.21 | 9.2899999 | 9.18 | 7986 |
| 1732917840 | 9.31 | -0.01 | -0.11 | 9.3 | 9.3173999 | 9.265 | 1933 |
| 1732750500 | 9.32 | 0.06 | 0.65 | 9.28 | 9.39 | 9.28 | 19351 |
| 1732664100 | 9.26 | -0.02 | -0.22 | 9.32 | 9.32 | 9.22 | 6372 |
| 1732577700 | 9.28 | 0.11 | 1.20 | 9.22 | 9.3195 | 9.22 | 11053 |
| 1732318500 | 9.17 | 0.1 | 1.10 | 9.08 | 9.17 | 9.07 | 4881 |
| 1732232100 | 9.07 | -0.07 | -0.71 | 9.08 | 9.18 | 9.03 | 12357 |
| 1732145700 | 9.135 | 0.03 | 0.27 | 9.08 | 9.135 | 9.03 | 7723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
