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 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 8.27 | -0.07 | -0.84 | 8.25 | 8.28 | 8.22 | 7337611 |
| 1739921700 | 8.34 | -0.02 | -0.24 | 8.32 | 8.4 | 8.31 | 6994799 |
| 1739576100 | 8.36 | -0.07 | -0.83 | 8.4 | 8.45 | 8.36 | 9499796 |
| 1739489700 | 8.43 | -0.16 | -1.86 | 8.4 | 8.47 | 8.39 | 9856949 |
| 1739403300 | 8.59 | 0.09 | 1.06 | 8.601 | 8.66 | 8.58 | 8355682 |
| 1739316900 | 8.5 | -0.07 | -0.82 | 8.45 | 8.515 | 8.41 | 12392977 |
| 1739230500 | 8.57 | 0 | 0.00 | 8.6199999 | 8.63 | 8.555 | 8446193 |
| 1738971300 | 8.57 | 0.13 | 1.54 | 8.6112 | 8.6199999 | 8.4848 | 12824781 |
| 1738884900 | 8.44 | 0.17 | 2.06 | 8.4 | 8.47 | 8.38 | 9180717 |
| 1738798500 | 8.27 | 0.07 | 0.85 | 8.2 | 8.3 | 8.2 | 8600729 |
| 1738712100 | 8.2 | -0.29 | -3.42 | 8.09 | 8.22 | 8 | 30023441 |
| 1738625700 | 8.49 | -0.05 | -0.59 | 8.56 | 8.715 | 8.47 | 16419682 |
| 1738366500 | 8.5399999 | -0.07 | -0.81 | 8.56 | 8.61 | 8.52 | 8250030 |
| 1738280100 | 8.61 | 0.06 | 0.70 | 8.59 | 8.6199999 | 8.53 | 5938754 |
| 1738193700 | 8.55 | 0.04 | 0.47 | 8.52 | 8.64 | 8.51 | 9034383 |
| 1738107300 | 8.51 | -0.06 | -0.70 | 8.57 | 8.63 | 8.47 | 6570759 |
| 1738020900 | 8.57 | 0.2 | 2.39 | 8.5399999 | 8.58 | 8.47 | 9709634 |
| 1737761700 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.43 | 8.36 | 7111399 |
| 1737675300 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1737588900 | 8.38 | -0.17 | -1.99 | 8.43 | 8.45 | 8.3699999 | 7842119 |
| 1737502500 | 8.55 | 0.08 | 0.94 | 8.52 | 8.6 | 8.5 | 8152623 |
| 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 | 8.1 | 8.14 | 8.05 | 7923609 |
| 1736379300 | 8.21 | -0.2 | -2.38 | 8.18 | 8.235 | 8.1199999 | 6486018 |
| 1736292900 | 8.41 | -0.07 | -0.77 | 8.4019999 | 8.46 | 8.38 | 7343798 |
| 1736206500 | 8.475 | 0 | 0.06 | 8.505 | 8.53 | 8.45 | 6552902 |
| 1735947300 | 8.47 | -0.04 | -0.47 | 8.52 | 8.5373 | 8.46 | 3299443 |
| 1735860900 | 8.51 | 0.02 | 0.24 | 8.53 | 8.55 | 8.46 | 5541924 |
| 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 | 6995862 |
| 1735342500 | 8.43 | 0.01 | 0.12 | 8.395 | 8.47 | 8.38 | 7467125 |
| 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 | 9696972 |
| 1734737700 | 8.39 | 0.01 | 0.12 | 8.285 | 8.42 | 8.285 | 12537844 |
| 1734651300 | 8.38 | -0.03 | -0.36 | 8.3992 | 8.45 | 8.3699999 | 8959358 |
| 1734564900 | 8.41 | -0.22 | -2.55 | 8.465 | 8.545 | 8.335 | 11630780 |
| 1734478500 | 8.63 | 0.06 | 0.70 | 8.57 | 8.66 | 8.535 | 9877191 |
| 1734392100 | 8.57 | -0.12 | -1.38 | 8.63 | 8.6649999 | 8.555 | 6160810 |
| 1734132900 | 8.69 | 0.01 | 0.12 | 8.685 | 8.71 | 8.66 | 5970708 |
| 1734046500 | 8.68 | -0.09 | -1.03 | 8.765 | 8.8 | 8.67 | 5293307 |
| 1733960100 | 8.77 | -0.07 | -0.79 | 8.815 | 8.845 | 8.755 | 8236880 |
| 1733873700 | 8.84 | -0.08 | -0.90 | 8.925 | 8.925 | 8.84 | 5956067 |
| 1733787300 | 8.92 | -0.25 | -2.73 | 9.02 | 9.05 | 8.91 | 7629783 |
| 1733528100 | 9.17 | 0.11 | 1.21 | 9.23 | 9.23 | 9.08 | 6791689 |
| 1733441700 | 9.06 | 0.3 | 3.42 | 8.9911 | 9.1199999 | 8.98 | 10010834 |
| 1733355300 | 8.76 | -0.07 | -0.79 | 8.82 | 8.86 | 8.76 | 6672821 |
| 1733268900 | 8.83 | -0.04 | -0.45 | 8.94 | 8.95 | 8.83 | 5374283 |
| 1733182500 | 8.8699999 | -0.1 | -1.11 | 9 | 9 | 8.8699999 | 8534368 |
| 1732917840 | 8.97 | 0 | 0.00 | 8.985 | 9 | 8.91 | 5309482 |
| 1732750500 | 8.97 | 0.11 | 1.24 | 8.91 | 9.03 | 8.91 | 5198043 |
| 1732664100 | 8.86 | -0.05 | -0.56 | 8.9401 | 8.9712 | 8.84 | 5377260 |
| 1732577700 | 8.91 | 0.18 | 2.06 | 8.8699999 | 8.94 | 8.8501 | 9482716 |
| 1732318500 | 8.73 | -0.11 | -1.24 | 8.715 | 8.75 | 8.69 | 6395696 |
| 1732232100 | 8.84 | -0.1 | -1.12 | 8.93 | 8.945 | 8.81 | 5459075 |
| 1732145700 | 8.94 | 0.03 | 0.28 | 8.98 | 8.985 | 8.92 | 5169596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
