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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 8.48 | -0.52 | -5.78 | 8.7899999 | 8.7899999 | 8.39 | 179710 |
| 1735069200 | 9 | 0.5 | 5.88 | 8.8 | 9 | 8.76 | 67243 |
| 1734993600 | 8.5 | -0.26 | -2.97 | 8.7 | 8.7 | 8.3699999 | 142449 |
| 1734734400 | 8.76 | 0.02 | 0.23 | 8.6 | 8.8699999 | 8.6 | 97263 |
| 1734648000 | 8.74 | -0.35 | -3.85 | 9.24 | 9.3 | 8.69 | 113035 |
| 1734561600 | 9.09 | -0.55 | -5.71 | 9.57 | 9.57 | 9.08 | 114330 |
| 1734475200 | 9.64 | -0.01 | -0.10 | 9.76 | 9.7899999 | 9.58 | 139943 |
| 1734388800 | 9.65 | 0.4 | 4.32 | 9.5399999 | 9.75 | 9.43 | 230321 |
| 1734129600 | 9.25 | 0.12 | 1.31 | 9.19 | 9.25 | 9.0399999 | 138225 |
| 1734043200 | 9.13 | -0.07 | -0.76 | 9.14 | 9.28 | 9.01 | 58192 |
| 1733956800 | 9.2 | 0.44 | 5.02 | 8.95 | 9.2 | 8.94 | 50823 |
| 1733870400 | 8.76 | 0.01 | 0.11 | 8.9 | 8.9 | 8.58 | 87330 |
| 1733784000 | 8.75 | -0.46 | -4.99 | 9 | 9.08 | 8.74 | 87499 |
| 1733524800 | 9.21 | 0.22 | 2.45 | 9.01 | 9.21 | 8.93 | 69987 |
| 1733438400 | 8.99 | 0.04 | 0.45 | 9.28 | 9.32 | 8.88 | 121589 |
| 1733352000 | 8.95 | 0.29 | 3.35 | 8.68 | 8.97 | 8.59 | 92131 |
| 1733265600 | 8.66 | -0.04 | -0.46 | 8.56 | 8.71 | 8.5 | 42418 |
| 1733179200 | 8.7 | -0.11 | -1.25 | 8.73 | 8.81 | 8.58 | 102326 |
| 1732920000 | 8.81 | 0.23 | 2.68 | 8.7 | 8.9 | 8.7 | 30932 |
| 1732833600 | 8.58 | -0.12 | -1.38 | 8.66 | 8.66 | 8.57 | 71933 |
| 1732747200 | 8.7 | 0.28 | 3.33 | 8.57 | 8.77 | 8.53 | 423533 |
| 1732660800 | 8.42 | -0.25 | -2.88 | 8.44 | 8.66 | 8.33 | 135568 |
| 1732574400 | 8.67 | -0.36 | -3.99 | 8.95 | 8.95 | 8.65 | 116154 |
| 1732315200 | 9.03 | 0.13 | 1.46 | 8.99 | 9.05 | 8.88 | 141365 |
| 1732228800 | 8.9 | 0.21 | 2.42 | 8.88 | 9.01 | 8.76 | 120853 |
| 1732142400 | 8.69 | 0.19 | 2.24 | 8.71 | 8.71 | 8.58 | 145656 |
| 1732056000 | 8.5 | 0.09 | 1.07 | 8.38 | 8.63 | 8.38 | 158540 |
| 1731969600 | 8.41 | 0.02 | 0.24 | 8.34 | 8.49 | 8.27 | 83000 |
| 1731710400 | 8.39 | 0.26 | 3.20 | 8.22 | 8.39 | 8.14 | 62379 |
| 1731624000 | 8.13 | -0.19 | -2.28 | 8.5399999 | 8.5399999 | 8.11 | 54219 |
| 1731537600 | 8.32 | 0 | 0.00 | 8.32 | 8.56 | 8.3 | 243784 |
| 1731451200 | 8.32 | -0.07 | -0.83 | 8.19 | 8.33 | 7.98 | 203567 |
| 1731364800 | 8.39 | 1.01 | 13.69 | 7.75 | 8.39 | 7.72 | 121167 |
| 1731105600 | 7.38 | 0.08 | 1.10 | 7.32 | 7.38 | 7.25 | 133883 |
| 1731019200 | 7.3 | 0.02 | 0.27 | 7.22 | 7.34 | 7.12 | 97061 |
| 1730932800 | 7.28 | 0.58 | 8.66 | 7.12 | 7.28 | 7.06 | 134379 |
| 1730846400 | 6.7 | 0.19 | 2.92 | 6.67 | 6.78 | 6.67 | 43741 |
| 1730760000 | 6.51 | -0.16 | -2.40 | 6.58 | 6.64 | 6.51 | 47250 |
| 1730497200 | 6.67 | -0.05 | -0.74 | 6.75 | 6.87 | 6.65 | 66156 |
| 1730410800 | 6.72 | -0.17 | -2.47 | 6.86 | 6.9 | 6.72 | 105467 |
| 1730324400 | 6.89 | -0.03 | -0.43 | 6.89 | 6.93 | 6.86 | 29333 |
| 1730238000 | 6.92 | 0.17 | 2.52 | 6.82 | 7.01 | 6.79 | 278414 |
| 1730151600 | 6.75 | 0.24 | 3.69 | 6.69 | 6.77 | 6.65 | 39092 |
| 1729892400 | 6.51 | -0.12 | -1.81 | 6.62 | 6.69 | 6.43 | 57681 |
| 1729806000 | 6.63 | 0.17 | 2.63 | 6.53 | 6.64 | 6.53 | 57752 |
| 1729719600 | 6.46 | -0.11 | -1.67 | 6.5199999 | 6.5199999 | 6.35 | 33901 |
| 1729633200 | 6.57 | -0.01 | -0.15 | 6.51 | 6.58 | 6.5 | 22379 |
| 1729546800 | 6.58 | -0.09 | -1.35 | 6.63 | 6.63 | 6.5 | 52930 |
| 1729287600 | 6.67 | 0.16 | 2.46 | 6.57 | 6.7 | 6.57 | 135133 |
| 1729201200 | 6.51 | -0.05 | -0.76 | 6.57 | 6.57 | 6.48 | 146262 |
| 1729114800 | 6.5599999 | 0.06 | 0.92 | 6.54 | 6.6 | 6.54 | 33551 |
| 1729028400 | 6.5 | 0.38 | 6.21 | 6.32 | 6.58 | 6.3099999 | 65162 |
| 1728682800 | 6.12 | 0.28 | 4.79 | 5.94 | 6.15 | 5.94 | 48631 |
| 1728596400 | 5.84 | -0.22 | -3.63 | 5.96 | 5.96 | 5.74 | 92511 |
| 1728510000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1728423600 | 6.0599999 | -0.1 | -1.62 | 6.1 | 6.1 | 6.03 | 59115 |
| 1728337200 | 6.16 | 0.09 | 1.48 | 6.07 | 6.25 | 6.07 | 48717 |
| 1728078000 | 6.07 | 0.15 | 2.53 | 6.08 | 6.09 | 5.95 | 35441 |
| 1727991600 | 5.92 | 0.06 | 1.02 | 5.85 | 5.92 | 5.84 | 41357 |
| 1727905200 | 5.86 | -0.13 | -2.17 | 5.92 | 6.04 | 5.86 | 54360 |
| 1727818800 | 5.99 | -0.18 | -2.92 | 6.19 | 6.19 | 5.95 | 32386 |
| 1727730000 | 6.17 | -0.19 | -2.99 | 6.2699999 | 6.2699999 | 6.16 | 6598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
