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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 8.345 | -0.01 | -0.12 | 8.4 | 8.4499999 | 8.2449999 | 128624 |
| 1734730020 | 8.355 | 0.09 | 1.09 | 8.255 | 8.46 | 8 | 251912 |
| 1734643620 | 8.265 | -0.03 | -0.36 | 8.35 | 8.5 | 8.215 | 242301 |
| 1734557220 | 8.295 | -0.61 | -6.80 | 8.9499999 | 8.955 | 8.27 | 283495 |
| 1734470820 | 8.9 | 0.15 | 1.71 | 8.795 | 9.025 | 8.705 | 309688 |
| 1734384420 | 8.75 | 0.3 | 3.55 | 8.3249999 | 8.85 | 8.1199999 | 274533 |
| 1734125220 | 8.4499999 | -0.27 | -3.04 | 8.7449999 | 8.8249999 | 8.18 | 419998 |
| 1734038820 | 8.715 | -0.09 | -1.02 | 8.7899999 | 8.9499999 | 8.6999999 | 224602 |
| 1733952420 | 8.805 | 0 | 0.06 | 8.9 | 9 | 8.6999999 | 235953 |
| 1733866020 | 8.8 | 0.02 | 0.17 | 8.765 | 9.09 | 8.73 | 279638 |
| 1733779620 | 8.785 | 0.04 | 0.40 | 8.715 | 8.9049999 | 8.685 | 245810 |
| 1733520420 | 8.75 | -0.1 | -1.13 | 8.89 | 8.89 | 8.67 | 207655 |
| 1733434020 | 8.85 | 0.13 | 1.43 | 8.75 | 8.945 | 8.705 | 228709 |
| 1733347620 | 8.725 | 0.1 | 1.16 | 8.6 | 8.775 | 8.535 | 245924 |
| 1733261220 | 8.625 | -0.32 | -3.52 | 8.965 | 8.97 | 8.5749999 | 449991 |
| 1733174820 | 8.94 | 0.09 | 1.02 | 8.84 | 8.965 | 8.72 | 207884 |
| 1732915620 | 8.85 | -0.14 | -1.56 | 9.025 | 9.135 | 8.765 | 176614 |
| 1732829220 | 8.99 | -0.16 | -1.75 | 9.1549999 | 9.2449999 | 8.975 | 210125 |
| 1732742820 | 9.15 | 0.14 | 1.50 | 9.0399999 | 9.475 | 8.96 | 306843 |
| 1732656420 | 9.015 | -0.19 | -2.01 | 9.205 | 9.345 | 8.84 | 316713 |
| 1732570020 | 9.1999999 | 0.71 | 8.30 | 8.515 | 9.36 | 8.42 | 591386 |
| 1732310820 | 8.4949999 | -1.5 | -14.96 | 10.02 | 10.06 | 8.07 | 1186489 |
| 1732224420 | 9.99 | 0.04 | 0.45 | 9.895 | 10.08 | 9.64 | 461826 |
| 1732138020 | 9.945 | 0.33 | 3.38 | 9.625 | 10.199999 | 9.595 | 700921 |
| 1732051620 | 9.6199999 | -0.76 | -7.32 | 10.4 | 10.4 | 9.22 | 1326536 |
| 1731965220 | 10.38 | -0.06 | -0.57 | 10.449999 | 10.49 | 10.26 | 793980 |
| 1731705960 | 10.44 | 0.7 | 7.13 | 10.43 | 10.69 | 9.85 | 2884456 |
| 1731619560 | 9.7449999 | 1.22 | 14.31 | 8.67 | 9.985 | 8.445 | 1951477 |
| 1731533160 | 8.525 | 0.21 | 2.46 | 8.225 | 8.685 | 8.205 | 564226 |
| 1731446820 | 8.32 | -0.72 | -7.91 | 9 | 9.25 | 8.035 | 1309742 |
| 1731360420 | 9.035 | 1.34 | 17.34 | 7.77 | 9.66 | 7.77 | 2621488 |
| 1731101220 | 7.7 | -0.1 | -1.28 | 7.83 | 8.1199999 | 7.59 | 718863 |
| 1731014760 | 7.8 | 0.72 | 10.09 | 7.11 | 8.02 | 6.925 | 1215287 |
| 1730928360 | 7.085 | -1.31 | -15.60 | 7.55 | 7.55 | 6.9 | 2092660 |
| 1730841960 | 8.395 | 0.36 | 4.42 | 8.17 | 8.5299999 | 7.905 | 1496461 |
| 1730755560 | 8.0399999 | 0.94 | 13.24 | 7.17 | 8.175 | 7.15 | 1264685 |
| 1730496360 | 7.1 | 0.03 | 0.50 | 7.025 | 7.215 | 7.005 | 229935 |
| 1730409960 | 7.065 | -0.17 | -2.35 | 7.22 | 7.22 | 6.985 | 365037 |
| 1730323560 | 7.235 | 0.03 | 0.35 | 7.27 | 7.305 | 7.005 | 524610 |
| 1730237160 | 7.21 | -0.04 | -0.55 | 7.26 | 7.41 | 6.995 | 1173182 |
| 1730150760 | 7.25 | 0.71 | 10.77 | 6.5 | 7.27 | 6.485 | 976382 |
| 1729888020 | 6.545 | -0.05 | -0.76 | 6.555 | 6.65 | 6.425 | 425290 |
| 1729801560 | 6.595 | 0.11 | 1.77 | 6.59 | 6.76 | 6.51 | 709642 |
| 1729715160 | 6.48 | 0.51 | 8.54 | 6.165 | 6.615 | 6.1 | 1296302 |
| 1729628760 | 5.97 | 0.16 | 2.75 | 5.8099999 | 5.995 | 5.725 | 363882 |
| 1729542360 | 5.8099999 | 0.04 | 0.69 | 5.815 | 5.96 | 5.75 | 289719 |
| 1729283160 | 5.7699999 | 0.2 | 3.59 | 5.62 | 5.87 | 5.585 | 445018 |
| 1729196760 | 5.57 | 0.15 | 2.67 | 5.4349999 | 5.695 | 5.415 | 451913 |
| 1729110360 | 5.425 | 0.11 | 2.07 | 5.285 | 5.48 | 5.105 | 518682 |
| 1729023960 | 5.315 | -0.02 | -0.37 | 5.335 | 5.43 | 5.255 | 505543 |
| 1728937620 | 5.335 | -0.32 | -5.58 | 5.66 | 5.7 | 5.21 | 943573 |
| 1728678360 | 5.65 | 0.09 | 1.62 | 5.635 | 5.69 | 5.565 | 273370 |
| 1728591960 | 5.5599999 | -0.3 | -5.12 | 5.8 | 5.82 | 5.525 | 552425 |
| 1728505560 | 5.86 | -0.02 | -0.34 | 5.865 | 5.865 | 5.7 | 292078 |
| 1728419160 | 5.88 | -0.13 | -2.08 | 5.96 | 6.03 | 5.7699999 | 498980 |
| 1728332760 | 6.005 | -0.15 | -2.44 | 6 | 6.135 | 5.85 | 707438 |
| 1728073560 | 6.155 | 0.11 | 1.82 | 6.0199999 | 6.22 | 6.005 | 309527 |
| 1727987220 | 6.045 | -0.06 | -0.98 | 6.095 | 6.105 | 5.985 | 168232 |
| 1727900820 | 6.105 | -0.16 | -2.55 | 6.2 | 6.26 | 5.8949999 | 516059 |
| 1727814420 | 6.265 | -0.16 | -2.41 | 6.48 | 6.51 | 6.17 | 423860 |
| 1727728020 | 6.42 | 0.09 | 1.42 | 6.3949999 | 6.495 | 6.28 | 600210 |
| 1727468760 | 6.33 | 0.21 | 3.35 | 6.1849999 | 6.415 | 6.14 | 690630 |
| 1727382360 | 6.125 | 0.2 | 3.29 | 6.23 | 6.545 | 6.045 | 851841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
