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 | 0.405 | 4.48256779192 | 9.035 | 9.56 | 9.035 | 766 | 9.40929501 | DE |
| 4 | 0.475 | 5.298382599 | 8.965 | 9.56 | 8.5299999 | 1205 | 9.08135143 | DE |
| 12 | 0.355 | 3.90753990094 | 9.085 | 9.56 | 8.5299999 | 883 | 9.03681213 | DE |
| 26 | 0.2750001 | 3.00054667758 | 9.1649999 | 9.6999999 | 8.5 | 841 | 9.08865874 | DE |
| 52 | 1.34 | 16.5432098765 | 8.1 | 9.6999999 | 7.65 | 878 | 8.82081823 | DE |
| 156 | 0.79 | 9.13294797688 | 8.65 | 9.6999999 | 7.65 | 873 | 8.7563009 | DE |
| 260 | 0.79 | 9.13294797688 | 8.65 | 9.6999999 | 7.65 | 873 | 8.7563009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 9.3699999 | 0.19 | 2.07 | 9.3 | 9.3699999 | 9.3 | 1040 |
| 1731705960 | 9.18 | -0.38 | -3.97 | 9.185 | 9.185 | 9.18 | 350 |
| 1731619560 | 9.56 | 0.31 | 3.30 | 9.26 | 9.56 | 9.065 | 1920 |
| 1731533160 | 9.255 | 0.22 | 2.43 | 9.255 | 9.255 | 9.255 | 120 |
| 1731446820 | 9.035 | 0.02 | 0.17 | 9.035 | 9.035 | 9.035 | 400 |
| 1731360420 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1731101220 | 9.02 | -0.13 | -1.42 | 9.1999999 | 9.1999999 | 9.02 | 1707 |
| 1731014760 | 9.15 | 0.13 | 1.44 | 9.24 | 9.3 | 8.985 | 4867 |
| 1730928360 | 9.02 | 0.25 | 2.85 | 9.015 | 9.02 | 9.015 | 2160 |
| 1730841960 | 8.77 | 0.13 | 1.50 | 8.5299999 | 8.77 | 8.5299999 | 634 |
| 1730755560 | 8.64 | -0.06 | -0.69 | 8.92 | 8.92 | 8.64 | 3331 |
| 1730496360 | 8.6999999 | -0.17 | -1.92 | 8.6999999 | 8.6999999 | 8.6999999 | 167 |
| 1730409960 | 8.8699999 | -0.24 | -2.58 | 8.8699999 | 8.8699999 | 8.8699999 | 110 |
| 1730323560 | 9.105 | 0 | 0.00 | 9.1 | 9.105 | 8.84 | 3 |
| 1730237160 | 9.105 | -0.06 | -0.60 | 9.105 | 9.105 | 9.105 | 110 |
| 1730150760 | 9.16 | -0.02 | -0.16 | 9.11 | 9.21 | 9.11 | 179 |
| 1729888020 | 9.175 | 0.03 | 0.33 | 9.175 | 9.175 | 9.175 | 522 |
| 1729801560 | 9.145 | -0.02 | -0.22 | 9.145 | 9.145 | 9.145 | 200 |
| 1729715160 | 9.1649999 | 0.2 | 2.23 | 8.965 | 9.17 | 8.9499999 | 3864 |
| 1729628760 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1729542360 | 8.965 | -0.09 | -0.99 | 9.055 | 9.055 | 8.965 | 60 |
| 1729283160 | 9.055 | -0.11 | -1.15 | 9.16 | 9.16 | 9.055 | 338 |
| 1729196760 | 9.16 | 0.03 | 0.33 | 9.1 | 9.18 | 9.1 | 1440 |
| 1729110360 | 9.13 | 0.14 | 1.50 | 9.05 | 9.13 | 9.05 | 550 |
| 1729023960 | 8.9949999 | -0.01 | -0.06 | 9.045 | 9.045 | 8.9949999 | 365 |
| 1728937620 | 9 | -0.01 | -0.06 | 8.8 | 9.005 | 8.8 | 902 |
| 1728678360 | 9.005 | 0.25 | 2.86 | 9.035 | 9.035 | 8.9499999 | 285 |
| 1728591960 | 8.755 | -0.18 | -1.96 | 8.755 | 8.755 | 8.755 | 14 |
| 1728505560 | 8.93 | -0.01 | -0.11 | 8.895 | 9.02 | 8.895 | 1125 |
| 1728419160 | 8.94 | -0.1 | -1.05 | 8.81 | 8.94 | 8.81 | 225 |
| 1728332760 | 9.035 | 0 | 0.00 | 9.035 | 9.035 | 9.035 | 0 |
| 1728073560 | 9.035 | 0.13 | 1.46 | 9.035 | 9.035 | 9.035 | 80 |
| 1727987220 | 8.9049999 | -0.05 | -0.56 | 8.8 | 8.9049999 | 8.8 | 1540 |
| 1727900820 | 8.955 | 0.03 | 0.28 | 8.955 | 8.955 | 8.955 | 820 |
| 1727814420 | 8.93 | 0.02 | 0.17 | 8.93 | 8.93 | 8.93 | 200 |
| 1727727960 | 8.9149999 | 0 | 0.00 | 8.9149999 | 8.9149999 | 8.9149999 | 0 |
| 1727468760 | 8.9149999 | 0 | 0.06 | 8.9149999 | 8.9149999 | 8.9149999 | 140 |
| 1727382360 | 8.91 | 0.05 | 0.56 | 8.9149999 | 8.9149999 | 8.91 | 800 |
| 1727295960 | 8.86 | 0.08 | 0.97 | 8.865 | 8.865 | 8.86 | 470 |
| 1727209560 | 8.775 | -0.2 | -2.23 | 8.775 | 8.775 | 8.775 | 13 |
| 1727123160 | 8.975 | 0.07 | 0.84 | 8.99 | 8.99 | 8.7449999 | 1809 |
| 1726864020 | 8.9 | -0.14 | -1.49 | 8.9049999 | 8.9049999 | 8.9 | 2250 |
| 1726777560 | 9.035 | 0.02 | 0.17 | 9.08 | 9.08 | 9.035 | 200 |
| 1726691220 | 9.02 | -0.02 | -0.17 | 9.0399999 | 9.0399999 | 9.02 | 478 |
| 1726604760 | 9.035 | 0.03 | 0.28 | 9.06 | 9.06 | 8.855 | 2060 |
| 1726518420 | 9.01 | -0.01 | -0.11 | 9.085 | 9.085 | 9 | 1423 |
| 1726259160 | 9.02 | -0.05 | -0.50 | 9.02 | 9.02 | 9.02 | 288 |
| 1726172760 | 9.065 | 0.25 | 2.89 | 9 | 9.065 | 9 | 1001 |
| 1726086360 | 8.81 | 0.02 | 0.23 | 8.81 | 8.81 | 8.81 | 110 |
| 1725999960 | 8.7899999 | 0.07 | 0.80 | 8.93 | 8.93 | 8.7899999 | 320 |
| 1725913620 | 8.72 | -0.03 | -0.34 | 8.89 | 8.89 | 8.72 | 230 |
| 1725654360 | 8.75 | -0.16 | -1.80 | 8.805 | 8.805 | 8.75 | 400 |
| 1725567960 | 8.91 | -0.01 | -0.11 | 9.05 | 9.05 | 8.91 | 1480 |
| 1725481560 | 8.92 | -0.35 | -3.72 | 9.0299999 | 9.0299999 | 8.89 | 560 |
| 1725395160 | 9.265 | 0.12 | 1.26 | 9.275 | 9.275 | 9.265 | 272 |
| 1725308760 | 9.15 | -0.04 | -0.44 | 9.215 | 9.4149999 | 9.15 | 1289 |
| 1725049560 | 9.19 | 0.04 | 0.44 | 9.185 | 9.205 | 9.18 | 600 |
| 1724963160 | 9.15 | 0.05 | 0.55 | 9.185 | 9.185 | 9.14 | 2360 |
| 1724876760 | 9.1 | 0.14 | 1.56 | 9.1649999 | 9.1649999 | 9.1 | 166 |
| 1724790420 | 8.96 | -0.15 | -1.65 | 9.085 | 9.085 | 8.96 | 1075 |
| 1724704020 | 9.11 | 0.18 | 2.02 | 9.1649999 | 9.1649999 | 9.11 | 900 |
| 1724444820 | 8.93 | -0.2 | -2.14 | 8.9149999 | 9.0749999 | 8.9149999 | 792 |
| 1724358360 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1724271960 | 9.125 | 0.08 | 0.88 | 9.125 | 9.125 | 9.125 | 110 |
| 1724185560 | 9.045 | -0.1 | -1.04 | 9.1 | 9.1 | 9.045 | 185 |
| 1724099220 | 9.14 | 0.21 | 2.29 | 9.18 | 9.18 | 9.1199999 | 2098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
