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 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.6 | 0.14 | 1.48 | 9.45 | 9.67 | 9.45 | 568529 |
| 1732750500 | 9.46 | 0.38 | 4.19 | 9.3 | 9.57 | 9.2048 | 2119548 |
| 1732664100 | 9.08 | -0.13 | -1.41 | 9.23 | 9.3 | 9.055 | 626925 |
| 1732577700 | 9.21 | 0.29 | 3.25 | 8.92 | 9.34 | 8.92 | 1347986 |
| 1732318500 | 8.92 | -0.05 | -0.56 | 8.74 | 9.05 | 8.74 | 1759464 |
| 1732232100 | 8.97 | -0.21 | -2.29 | 9.14 | 9.14 | 8.84 | 1841467 |
| 1732145700 | 9.18 | 0.13 | 1.44 | 9.1199999 | 9.43 | 9.07 | 1889999 |
| 1732059300 | 9.05 | 0.54 | 6.35 | 9 | 9.32 | 8.775 | 3131323 |
| 1731972900 | 8.51 | 0.16 | 1.92 | 8.35 | 8.7 | 8.2899999 | 2013956 |
| 1731713700 | 8.35 | 0.15 | 1.83 | 8.22 | 8.409194 | 8.21 | 1139986 |
| 1731627300 | 8.2 | 0.01 | 0.12 | 8.17 | 8.24 | 8.1 | 1303930 |
| 1731540900 | 8.19 | -0.08 | -0.97 | 8.32 | 8.32 | 8.15 | 1283723 |
| 1731454500 | 8.27 | -0.35 | -4.06 | 8.47 | 8.48 | 8.18 | 2414260 |
| 1731368100 | 8.6199999 | 0 | 0.00 | 8.7294 | 8.7294 | 8.42 | 1342677 |
| 1731108900 | 8.6199999 | -0.65 | -7.01 | 8.96 | 8.97 | 8.491 | 2351571 |
| 1731022500 | 9.27 | 0.25 | 2.77 | 9.59 | 9.5993 | 9.13 | 1553300 |
| 1730936100 | 9.02 | -0.27 | -2.91 | 8.9 | 9.1503 | 8.77 | 2014809 |
| 1730849700 | 9.2899999 | 0.41 | 4.62 | 9.055 | 9.33 | 8.985 | 1084409 |
| 1730763300 | 8.88 | -0.08 | -0.89 | 9.07 | 9.15 | 8.86 | 914717 |
| 1730500500 | 8.96 | -0.09 | -0.99 | 9.06 | 9.1199999 | 8.935 | 763899 |
| 1730414100 | 9.05 | -0.11 | -1.20 | 9.08 | 9.095 | 8.83 | 1358889 |
| 1730327700 | 9.16 | -0.12 | -1.29 | 9.09 | 9.315 | 9.09 | 985274 |
| 1730241300 | 9.28 | -0.31 | -3.23 | 9.63 | 9.63 | 9.27 | 867631 |
| 1730154900 | 9.59 | 0.32 | 3.45 | 9.33 | 9.795 | 9.33 | 1049332 |
| 1729895700 | 9.27 | 0.23 | 2.54 | 9.3 | 9.5399999 | 9.22 | 1405597 |
| 1729809300 | 9.0399999 | -0.07 | -0.77 | 9.1199999 | 9.1586 | 8.92 | 801276 |
| 1729722900 | 9.11 | -0.13 | -1.41 | 9.26 | 9.41 | 9.11 | 1310175 |
| 1729636500 | 9.24 | 0.23 | 2.55 | 9.09 | 9.35 | 9.09 | 1230092 |
| 1729550100 | 9.01 | -0.08 | -0.88 | 8.96 | 9.02 | 8.88 | 629668 |
| 1729290900 | 9.09 | 0.3 | 3.41 | 9.33 | 9.5367 | 9.08 | 1809441 |
| 1729204500 | 8.7899999 | -0.5 | -5.38 | 9.03 | 9.08 | 8.77 | 1459394 |
| 1729118100 | 9.2899999 | -0.06 | -0.64 | 9.51 | 9.55 | 9.28 | 1498656 |
| 1729031700 | 9.35 | -0.35 | -3.61 | 9.41 | 9.58 | 9.22 | 2497093 |
| 1728945300 | 9.7 | -0.49 | -4.81 | 9.96 | 9.99 | 9.59 | 1846029 |
| 1728686100 | 10.19 | -0.01 | -0.10 | 9.9 | 10.255 | 9.9 | 1279213 |
| 1728599700 | 10.2 | 0.19 | 1.90 | 10.165 | 10.405 | 10.03 | 2192719 |
| 1728513300 | 10.01 | -0.25 | -2.44 | 9.84 | 10.15 | 9.71 | 3462754 |
| 1728426900 | 10.26 | -1.45 | -12.38 | 10.54 | 10.76 | 10.1 | 4370550 |
| 1728340500 | 11.71 | 0.06 | 0.52 | 12.17 | 12.4 | 11.525 | 7011149 |
| 1728081300 | 11.65 | 1.05 | 9.91 | 10.63 | 11.65 | 10.605 | 5520561 |
| 1727994900 | 10.6 | -0.6 | -5.36 | 10.41 | 10.77 | 10.41 | 2456021 |
| 1727908500 | 11.2 | 0.4 | 3.70 | 11.54 | 11.54 | 10.65 | 6306294 |
| 1727822100 | 10.8 | 0.72 | 7.14 | 10.15 | 10.82 | 10.04 | 4032345 |
| 1727735520 | 10.08 | 0.17 | 1.72 | 10.455 | 10.9 | 9.965 | 5993258 |
| 1727476500 | 9.91 | 0.69 | 7.48 | 9.08 | 10.15 | 9.08 | 7112467 |
| 1727390100 | 9.22 | 0.84 | 10.02 | 9.0399999 | 9.22 | 8.74 | 6812277 |
| 1727303700 | 8.38 | -0.28 | -3.23 | 8.34 | 8.49 | 8.2297999 | 2188033 |
| 1727217300 | 8.66 | 0.9 | 11.60 | 8.2 | 8.725 | 8.1199999 | 5109760 |
| 1727130900 | 7.76 | 0.13 | 1.70 | 7.67 | 7.9 | 7.64 | 790113 |
| 1726871700 | 7.63 | -0.13 | -1.68 | 7.76 | 7.8 | 7.58 | 831648 |
| 1726785300 | 7.76 | 0.25 | 3.33 | 7.72 | 7.81 | 7.64 | 1597403 |
| 1726698900 | 7.51 | 0.08 | 1.08 | 7.44 | 7.575 | 7.41 | 576344 |
| 1726612500 | 7.43 | 0.2 | 2.77 | 7.4101 | 7.61 | 7.4 | 1579670 |
| 1726526100 | 7.23 | -0.05 | -0.69 | 7.21 | 7.27 | 7.16 | 794347 |
| 1726266900 | 7.28 | 0.02 | 0.28 | 7.28 | 7.36 | 7.195 | 864230 |
| 1726180500 | 7.26 | 0.03 | 0.41 | 7.275 | 7.34 | 7.16 | 765964 |
| 1726094100 | 7.23 | 0.09 | 1.26 | 7.16 | 7.265 | 7.14 | 918296 |
| 1726007700 | 7.14 | 0.01 | 0.14 | 7.17 | 7.22 | 7.09 | 696110 |
| 1725921300 | 7.13 | -0.16 | -2.19 | 7.22 | 7.22 | 7.03 | 1338803 |
| 1725662100 | 7.29 | -0.1 | -1.35 | 7.35 | 7.425 | 7.27 | 2714682 |
| 1725575700 | 7.39 | 0.09 | 1.23 | 7.34 | 7.58 | 7.3306 | 1694188 |
| 1725489300 | 7.3 | -0.05 | -0.68 | 7.35 | 7.44 | 7.29 | 743307 |
| 1725402900 | 7.35 | -0.13 | -1.74 | 7.38 | 7.461 | 7.32 | 790338 |
| 1725057300 | 7.48 | 0.02 | 0.27 | 7.62 | 7.62 | 7.45 | 966207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
