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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 7.65 | 0.2 | 2.68 | 7.46 | 7.65 | 7.44 | 7066 |
| 1732224600 | 7.45 | -0.06 | -0.80 | 7.51 | 7.53 | 7.4 | 9127 |
| 1732051800 | 7.51 | -0.01 | -0.13 | 7.6 | 7.61 | 7.51 | 6923 |
| 1731965340 | 7.52 | -0.28 | -3.59 | 7.85 | 7.85 | 7.52 | 9968 |
| 1731619800 | 7.8 | -0.09 | -1.14 | 7.85 | 7.95 | 7.73 | 6777 |
| 1731533400 | 7.89 | -0.06 | -0.75 | 8 | 8.02 | 7.87 | 5921 |
| 1731446940 | 7.95 | -0.04 | -0.50 | 8 | 8.06 | 7.92 | 4239 |
| 1731360540 | 7.99 | 0.06 | 0.76 | 7.84 | 7.99 | 7.77 | 3376 |
| 1731101400 | 7.93 | 0 | 0.00 | 7.94 | 8 | 7.72 | 6062 |
| 1731014940 | 7.93 | -0.16 | -1.98 | 8.09 | 8.09 | 7.84 | 5770 |
| 1730928600 | 8.09 | 0.21 | 2.66 | 7.91 | 8.09 | 7.8 | 4512 |
| 1730842200 | 7.88 | -0.1 | -1.25 | 7.76 | 7.95 | 7.76 | 7007 |
| 1730755800 | 7.98 | 0.18 | 2.31 | 7.78 | 7.99 | 7.78 | 6456 |
| 1730496600 | 7.8 | -0.16 | -2.01 | 7.91 | 7.96 | 7.75 | 7913 |
| 1730410200 | 7.96 | -0.18 | -2.21 | 8.08 | 8.15 | 7.9 | 6648 |
| 1730323800 | 8.14 | 0.09 | 1.12 | 8.1 | 8.17 | 8.05 | 4128 |
| 1730237340 | 8.05 | 0.02 | 0.25 | 8.08 | 8.1199999 | 8.01 | 3818 |
| 1730151000 | 8.03 | 0.08 | 1.01 | 8 | 8.1 | 7.93 | 4738 |
| 1729891800 | 7.95 | -0.13 | -1.61 | 8.06 | 8.13 | 7.9 | 6534 |
| 1729805400 | 8.08 | 0.05 | 0.62 | 8.07 | 8.08 | 7.93 | 8177 |
| 1729719000 | 8.03 | -0.16 | -1.95 | 8.16 | 8.18 | 8.03 | 5264 |
| 1729632600 | 8.19 | -0.03 | -0.36 | 8.25 | 8.25 | 8.1 | 4889 |
| 1729546140 | 8.22 | 0.1 | 1.23 | 8.18 | 8.2899999 | 8.16 | 7757 |
| 1729287000 | 8.1199999 | -0.11 | -1.34 | 8.2899999 | 8.2899999 | 8.11 | 7007 |
| 1729200540 | 8.23 | -0.11 | -1.32 | 8.4 | 8.4 | 8.2 | 4986 |
| 1729114140 | 8.34 | 0.15 | 1.83 | 8.19 | 8.34 | 8.1 | 5510 |
| 1729027740 | 8.19 | -0.08 | -0.97 | 8.23 | 8.2899999 | 8.14 | 4633 |
| 1728941340 | 8.27 | 0.06 | 0.73 | 8.24 | 8.27 | 8.09 | 6662 |
| 1728682200 | 8.21 | -0.33 | -3.86 | 8.71 | 8.8 | 8.15 | 11424 |
| 1728595740 | 8.5399999 | 0.01 | 0.12 | 8.47 | 8.5399999 | 8.32 | 5258 |
| 1728509400 | 8.53 | -0.04 | -0.47 | 8.6 | 8.6 | 8.38 | 4838 |
| 1728422940 | 8.57 | -0.06 | -0.70 | 8.63 | 8.63 | 8.41 | 4864 |
| 1728336600 | 8.63 | 0.11 | 1.29 | 8.66 | 8.71 | 8.47 | 4775 |
| 1728077400 | 8.52 | -0.03 | -0.35 | 8.48 | 8.67 | 8.45 | 4027 |
| 1727991000 | 8.55 | 0.05 | 0.59 | 8.39 | 8.6199999 | 8.38 | 4433 |
| 1727904540 | 8.5 | 0.17 | 2.04 | 8.43 | 8.75 | 8.4 | 6344 |
| 1727818200 | 8.33 | -0.38 | -4.36 | 8.59 | 8.67 | 8.31 | 10077 |
| 1727731800 | 8.71 | -0.08 | -0.91 | 8.88 | 8.88 | 8.59 | 4287 |
| 1727472600 | 8.7899999 | 0 | 0.00 | 8.7 | 8.95 | 8.68 | 3515 |
| 1727386140 | 8.7899999 | -0.07 | -0.79 | 8.94 | 8.94 | 8.69 | 3998 |
| 1727299740 | 8.86 | -0.1 | -1.12 | 9.07 | 9.13 | 8.82 | 3587 |
| 1727213400 | 8.96 | 0.1 | 1.13 | 8.85 | 9.1 | 8.84 | 5191 |
| 1727127000 | 8.86 | 0.19 | 2.19 | 8.85 | 8.86 | 8.69 | 6440 |
| 1726867800 | 8.67 | -0.49 | -5.35 | 9.05 | 9.08 | 8.6 | 15008 |
| 1726781400 | 9.16 | -0.27 | -2.86 | 9.36 | 9.46 | 9.05 | 6735 |
| 1726695000 | 9.43 | -0.06 | -0.63 | 9.52 | 9.61 | 9.3699999 | 4287 |
| 1726608600 | 9.49 | 0.19 | 2.04 | 9.4 | 9.55 | 9.25 | 4631 |
| 1726522200 | 9.3 | -0.07 | -0.75 | 9.43 | 9.49 | 9.26 | 4553 |
| 1726263000 | 9.3699999 | -0.07 | -0.74 | 9.36 | 9.48 | 9.35 | 4112 |
| 1726176540 | 9.44 | -0.17 | -1.77 | 9.69 | 9.69 | 9.34 | 3720 |
| 1726090140 | 9.61 | 0.1 | 1.05 | 9.61 | 9.78 | 9.4 | 7662 |
| 1726003740 | 9.51 | 0.08 | 0.85 | 9.48 | 9.61 | 9.26 | 4676 |
| 1725917400 | 9.43 | -0.23 | -2.38 | 9.69 | 9.69 | 9.27 | 6695 |
| 1725658200 | 9.66 | 0.06 | 0.63 | 9.77 | 9.8699999 | 9.52 | 6928 |
| 1725571800 | 9.6 | -0.17 | -1.74 | 9.7 | 9.8 | 9.52 | 4666 |
| 1725485400 | 9.77 | 0.2 | 2.09 | 9.5 | 9.77 | 9.45 | 8480 |
| 1725399000 | 9.57 | -0.05 | -0.52 | 9.59 | 9.59 | 9.38 | 7567 |
| 1725312600 | 9.6199999 | 0.03 | 0.31 | 9.5399999 | 9.6199999 | 9.33 | 7658 |
| 1725053400 | 9.59 | 0.14 | 1.48 | 9.34 | 9.59 | 9.28 | 11272 |
| 1724967000 | 9.45 | -0.14 | -1.46 | 9.61 | 9.64 | 9.35 | 7712 |
| 1724880600 | 9.59 | 0.22 | 2.35 | 9.5 | 9.63 | 9.38 | 11527 |
| 1724794140 | 9.3699999 | -0.03 | -0.32 | 9.44 | 9.55 | 9.32 | 9659 |
| 1724707740 | 9.4 | 0.13 | 1.40 | 9.3 | 9.41 | 9.23 | 10767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
