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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.47 | -0.01 | -0.12 | 8.41 | 8.5 | 8.405 | 7122189 |
| 1737070500 | 8.48 | 0 | 0.00 | 8.4 | 8.49 | 8.395 | 6459547 |
| 1736984100 | 8.48 | 0.23 | 2.79 | 8.45 | 8.4949999 | 8.4 | 7932199 |
| 1736897700 | 8.25 | 0.05 | 0.61 | 8.23 | 8.27 | 8.19 | 6095323 |
| 1736811300 | 8.2 | 0.15 | 1.86 | 8.09 | 8.22 | 8.08 | 8086484 |
| 1736552100 | 8.05 | -0.16 | -1.95 | 8.11 | 8.14 | 8.05 | 8168825 |
| 1736379300 | 8.21 | -0.2 | -2.38 | 8.2 | 8.235 | 8.1199999 | 6792550 |
| 1736292900 | 8.41 | -0.07 | -0.77 | 8.39 | 8.46 | 8.38 | 7425305 |
| 1736206500 | 8.475 | 0 | 0.06 | 8.5 | 8.53 | 8.45 | 6635578 |
| 1735947300 | 8.47 | -0.04 | -0.47 | 8.5399999 | 8.545 | 8.46 | 3448632 |
| 1735860900 | 8.51 | 0.02 | 0.24 | 8.53 | 8.55 | 8.46 | 5618937 |
| 1735688100 | 8.49 | 0.07 | 0.83 | 8.44 | 8.57 | 8.405 | 5454450 |
| 1735601700 | 8.42 | -0.01 | -0.12 | 8.44 | 8.44 | 8.35 | 7037508 |
| 1735342500 | 8.43 | 0.01 | 0.12 | 8.38 | 8.47 | 8.375 | 7551495 |
| 1735256100 | 8.42 | -0.01 | -0.12 | 8.4 | 8.47 | 8.4 | 4502182 |
| 1735077840 | 8.43 | 0.06 | 0.72 | 8.43 | 8.48 | 8.38 | 1840370 |
| 1734996900 | 8.3699999 | -0.02 | -0.24 | 8.32 | 8.38 | 8.28 | 9702409 |
| 1734737700 | 8.39 | 0.01 | 0.12 | 8.28 | 8.42 | 8.27 | 12629628 |
| 1734651300 | 8.38 | -0.03 | -0.36 | 8.41 | 8.45 | 8.3699999 | 9057620 |
| 1734564900 | 8.41 | -0.22 | -2.55 | 8.48 | 8.545 | 8.335 | 11931358 |
| 1734478500 | 8.63 | 0.06 | 0.70 | 8.57 | 8.66 | 8.535 | 9889561 |
| 1734392100 | 8.57 | -0.12 | -1.38 | 8.63 | 8.6649999 | 8.555 | 6272115 |
| 1734132900 | 8.69 | 0.01 | 0.12 | 8.7 | 8.71 | 8.66 | 6064454 |
| 1734046500 | 8.68 | -0.09 | -1.03 | 8.75 | 8.8 | 8.67 | 5358586 |
| 1733960100 | 8.77 | -0.07 | -0.79 | 8.83 | 8.845 | 8.755 | 8326822 |
| 1733873700 | 8.84 | -0.08 | -0.90 | 8.93 | 8.93 | 8.84 | 6051279 |
| 1733787300 | 8.92 | -0.25 | -2.73 | 9.02 | 9.05 | 8.91 | 7845498 |
| 1733528100 | 9.17 | 0.11 | 1.21 | 9.23 | 9.23 | 9.08 | 6852630 |
| 1733441700 | 9.06 | 0.3 | 3.42 | 8.97 | 9.1199999 | 8.955 | 10213102 |
| 1733355300 | 8.76 | -0.07 | -0.79 | 8.82 | 8.86 | 8.76 | 6831321 |
| 1733268900 | 8.83 | -0.04 | -0.45 | 8.93 | 8.95 | 8.83 | 5436208 |
| 1733182500 | 8.8699999 | -0.1 | -1.11 | 9 | 9 | 8.8699999 | 8608378 |
| 1732917840 | 8.97 | 0 | 0.00 | 8.99 | 9 | 8.91 | 5351497 |
| 1732750500 | 8.97 | 0.11 | 1.24 | 8.91 | 9.03 | 8.91 | 5214482 |
| 1732664100 | 8.86 | -0.05 | -0.56 | 8.96 | 8.9712 | 8.84 | 5462817 |
| 1732577700 | 8.91 | 0.18 | 2.06 | 8.8699999 | 8.94 | 8.8501 | 9523205 |
| 1732318500 | 8.73 | -0.11 | -1.24 | 8.73 | 8.75 | 8.69 | 6563312 |
| 1732232100 | 8.84 | -0.1 | -1.12 | 8.93 | 8.945 | 8.81 | 5491746 |
| 1732145700 | 8.94 | 0.03 | 0.28 | 8.98 | 8.985 | 8.92 | 5416729 |
| 1732059300 | 8.9149999 | -0.01 | -0.06 | 8.86 | 8.94 | 8.81 | 6643702 |
| 1731972900 | 8.92 | 0.15 | 1.71 | 8.8699999 | 8.94 | 8.86 | 5591880 |
| 1731713700 | 8.77 | 0.09 | 1.04 | 8.78 | 8.81 | 8.73 | 5215144 |
| 1731627300 | 8.68 | -0.07 | -0.80 | 8.74 | 8.8 | 8.68 | 6769060 |
| 1731540900 | 8.75 | 0.28 | 3.31 | 8.64 | 8.8 | 8.59 | 9366606 |
| 1731454500 | 8.47 | -0.85 | -9.12 | 8.76 | 8.77 | 8.43 | 17722451 |
| 1731368100 | 9.32 | 0.01 | 0.11 | 9.2899999 | 9.4 | 9.26 | 5707342 |
| 1731108900 | 9.31 | -0.01 | -0.11 | 9.27 | 9.34 | 9.25 | 6738063 |
| 1731022500 | 9.32 | 0.01 | 0.11 | 9.32 | 9.3699999 | 9.26 | 3094781 |
| 1730936100 | 9.31 | -0.1 | -1.06 | 9.265 | 9.34 | 9.18 | 4240646 |
| 1730849700 | 9.41 | 0.09 | 0.97 | 9.48 | 9.49 | 9.385 | 4542550 |
| 1730763300 | 9.32 | -0.03 | -0.32 | 9.41 | 9.41 | 9.31 | 3530592 |
| 1730500500 | 9.35 | 0.08 | 0.86 | 9.41 | 9.43 | 9.33 | 3889325 |
| 1730414100 | 9.27 | -0.12 | -1.28 | 9.3 | 9.335 | 9.205 | 4759847 |
| 1730327700 | 9.39 | 0.11 | 1.19 | 9.2899999 | 9.46 | 9.255 | 8474719 |
| 1730241300 | 9.28 | -0.26 | -2.73 | 9.35 | 9.39 | 9.25 | 6604799 |
| 1730154900 | 9.5399999 | 0.06 | 0.63 | 9.51 | 9.57 | 9.5 | 3725927 |
| 1729895700 | 9.48 | -0.03 | -0.32 | 9.56 | 9.58 | 9.465 | 3819836 |
| 1729809300 | 9.51 | 0.05 | 0.53 | 9.53 | 9.59 | 9.4712 | 2874004 |
| 1729722900 | 9.46 | -0.09 | -0.94 | 9.43 | 9.48 | 9.4209 | 4016455 |
| 1729636500 | 9.55 | -0.08 | -0.83 | 9.51 | 9.59 | 9.49 | 4619908 |
| 1729550100 | 9.63 | -0.13 | -1.33 | 9.76 | 9.785 | 9.63 | 3548288 |
| 1729290900 | 9.76 | 0.03 | 0.31 | 9.74 | 9.7899999 | 9.72 | 2949670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
