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 | 0.3 | 3.75 | 8 | 8.4499999 | 8 | 502 | 8.44820707 | DE |
| 4 | 0.15 | 1.84049079755 | 8.15 | 8.55 | 8 | 204 | 8.44533389 | DE |
| 12 | 0.5 | 6.41025641026 | 7.8 | 9 | 7.8 | 183 | 8.22689238 | DE |
| 26 | 1.8 | 27.6923076923 | 6.5 | 9 | 6.5 | 151 | 8.01555228 | DE |
| 52 | 1.85 | 28.6821705426 | 6.45 | 9 | 6.4 | 315 | 7.36612167 | DE |
| 156 | 1.85 | 28.6821705426 | 6.45 | 9 | 6.4 | 315 | 7.36612167 | DE |
| 260 | 1.85 | 28.6821705426 | 6.45 | 9 | 6.4 | 315 | 7.36612167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 8.4499999 | 0.45 | 5.62 | 8.35 | 8.4499999 | 8.35 | 1000 |
| 1721247960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721161560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721075160 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4 |
| 1720815960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720729560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720643160 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720556760 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720470360 | 8 | -0.55 | -6.43 | 8 | 8 | 8 | 5 |
| 1720211220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1720124820 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1720038420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719952020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719865620 | 8.55 | 0.4 | 4.91 | 8.55 | 8.55 | 8.55 | 5 |
| 1719606420 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1719520020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1719433620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1719347220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1719260820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 4 |
| 1719001620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718915220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718828820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718742420 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718656020 | 8.15 | 0.25 | 3.16 | 8.15 | 8.15 | 8.15 | 4 |
| 1718396820 | 7.9 | -0.25 | -3.07 | 7.9 | 7.9 | 7.9 | 270 |
| 1718310420 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718224020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718137620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718051220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1717792020 | 8.15 | -0.85 | -9.44 | 8.35 | 8.35 | 8.15 | 11 |
| 1717705620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717619220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717532820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717446420 | 9 | 0.6 | 7.14 | 9 | 9 | 9 | 5 |
| 1717187160 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1717100760 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1717014360 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1716927960 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1716841560 | 8.4 | 0.6 | 7.69 | 8.4 | 8.4 | 8.4 | 270 |
| 1716582420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1716496020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1716409620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1716323220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1716236820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715977620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715891220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715804820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715718420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715632020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715372820 | 7.8 | -0.25 | -3.11 | 7.8 | 7.8 | 7.8 | 430 |
| 1715286420 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1715200020 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1715113620 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1715027220 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714768020 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714681620 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714508820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714422420 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714163220 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1714076820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1713990420 | 8.05 | 0.45 | 5.92 | 8.05 | 8.05 | 8.05 | 43 |
| 1713852000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1713765600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1713506400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
