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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8.1705 | -0.08 | -0.91 | 8.1705 | 8.1705 | 8.1705 | 1 |
| 1720801800 | 8.2455 | 0.02 | 0.22 | 8.2455 | 8.2455 | 8.2455 | 0 |
| 1720715400 | 8.2274999 | 0.13 | 1.55 | 8.162 | 8.2605 | 8.162 | 301 |
| 1720629000 | 8.102 | -0.07 | -0.91 | 8.083 | 8.1695 | 8.083 | 332 |
| 1720542600 | 8.1765 | 0.12 | 1.51 | 8.1765 | 8.1765 | 8.1765 | 2 |
| 1720456200 | 8.055 | -0.07 | -0.80 | 8.132 | 8.132 | 8.036 | 2 |
| 1720197000 | 8.1199999 | -0.11 | -1.29 | 8.1199999 | 8.1199999 | 8.1199999 | 4 |
| 1720110600 | 8.2265 | -0.05 | -0.64 | 8.2265 | 8.2265 | 8.2265 | 30 |
| 1720024200 | 8.2795 | 0 | 0.05 | 8.24 | 8.297 | 8.2325 | 10401 |
| 1719937800 | 8.2754999 | -0.02 | -0.27 | 8.2754999 | 8.2754999 | 8.2754999 | 60 |
| 1719851400 | 8.2975 | 0.03 | 0.40 | 8.2 | 8.3025 | 8.2 | 238 |
| 1719592200 | 8.2645 | 0.04 | 0.43 | 8.212 | 8.2685 | 8.212 | 19508 |
| 1719505800 | 8.2295 | -0.11 | -1.31 | 8.2295 | 8.2295 | 8.2295 | 374 |
| 1719419400 | 8.3385 | 0.06 | 0.71 | 8.3 | 8.3575 | 8.285 | 594 |
| 1719333000 | 8.2795 | -0.11 | -1.28 | 8.256 | 8.3145 | 8.242 | 65 |
| 1719246600 | 8.3865 | 0.05 | 0.63 | 8.288 | 8.4285 | 8.288 | 947 |
| 1718987400 | 8.334 | -0.05 | -0.56 | 8.339 | 8.3985 | 8.317 | 140 |
| 1718901000 | 8.381 | -0.03 | -0.34 | 8.381 | 8.381 | 8.381 | 33 |
| 1718814600 | 8.41 | -0.05 | -0.54 | 8.499 | 8.499 | 8.41 | 1830 |
| 1718728200 | 8.456 | 0.02 | 0.19 | 8.456 | 8.456 | 8.456 | 0 |
| 1718641800 | 8.44 | 0.02 | 0.29 | 8.44 | 8.44 | 8.44 | 1 |
| 1718382600 | 8.4155 | 0.05 | 0.61 | 8.34 | 8.4275 | 8.34 | 11 |
| 1718296200 | 8.3645 | -0.02 | -0.19 | 8.316 | 8.3945 | 8.316 | 3807 |
| 1718209800 | 8.3805 | 0 | 0.02 | 8.3805 | 8.3805 | 8.3805 | 38 |
| 1718123400 | 8.3785 | -0.06 | -0.76 | 8.3785 | 8.3785 | 8.3785 | 1 |
| 1718037000 | 8.4425 | -0 | -0.01 | 8.379 | 8.4545 | 8.379 | 1367 |
| 1717777800 | 8.443 | -0.07 | -0.76 | 8.371 | 8.464 | 8.371 | 171 |
| 1717691400 | 8.5079999 | -0 | -0.03 | 8.432 | 8.529 | 8.432 | 334 |
| 1717605000 | 8.5105 | 0.01 | 0.10 | 8.446 | 8.5185 | 8.446 | 533 |
| 1717518600 | 8.502 | 0.1 | 1.15 | 8.502 | 8.502 | 8.502 | 0 |
| 1717432200 | 8.405 | -0.01 | -0.15 | 8.566 | 8.566 | 8.3995 | 538 |
| 1717173000 | 8.418 | -0.13 | -1.46 | 8.418 | 8.418 | 8.418 | 0 |
| 1717086600 | 8.543 | 0.01 | 0.08 | 8.458 | 8.545 | 8.458 | 4149 |
| 1717000200 | 8.536 | -0 | -0.02 | 8.536 | 8.536 | 8.536 | 0 |
| 1716913800 | 8.538 | 0.01 | 0.12 | 8.49 | 8.581 | 8.49 | 414 |
| 1716568200 | 8.528 | -0.09 | -1.09 | 8.782 | 8.782 | 8.523 | 50 |
| 1716481800 | 8.622 | -0.11 | -1.23 | 8.672 | 8.672 | 8.608 | 2512 |
| 1716395400 | 8.7289999 | -0.03 | -0.39 | 8.71 | 8.8145 | 8.71 | 315 |
| 1716309000 | 8.763 | -0.11 | -1.18 | 8.8 | 8.8 | 8.7129999 | 2007 |
| 1716222600 | 8.868 | -0.09 | -1.05 | 8.9 | 8.9 | 8.846 | 157 |
| 1715963400 | 8.962 | 0.13 | 1.49 | 8.962 | 8.962 | 8.962 | 1 |
| 1715877000 | 8.83 | 0.05 | 0.54 | 8.71 | 8.884 | 8.71 | 959 |
| 1715790600 | 8.783 | -0.01 | -0.16 | 8.783 | 8.783 | 8.783 | 0 |
| 1715704200 | 8.797 | -0.06 | -0.67 | 8.797 | 8.797 | 8.797 | 2 |
| 1715617800 | 8.856 | 0.04 | 0.42 | 8.877 | 8.878 | 8.7914999 | 30 |
| 1715358600 | 8.819 | 0 | 0.05 | 8.884 | 8.884 | 8.8185 | 151 |
| 1715272200 | 8.815 | 0.17 | 1.94 | 8.815 | 8.815 | 8.815 | 1 |
| 1715185800 | 8.647 | -0.07 | -0.83 | 8.647 | 8.647 | 8.647 | 13 |
| 1715099400 | 8.719 | -0.04 | -0.45 | 8.78 | 8.78 | 8.6765 | 536 |
| 1714753800 | 8.7579999 | 0.06 | 0.69 | 8.7579999 | 8.7579999 | 8.7579999 | 193 |
| 1714667400 | 8.698 | 0.23 | 2.72 | 8.568 | 8.712 | 8.568 | 831 |
| 1714581000 | 8.468 | 0.05 | 0.57 | 8.468 | 8.468 | 8.468 | 2 |
| 1714494600 | 8.42 | -0.08 | -0.92 | 8.42 | 8.42 | 8.42 | 83 |
| 1714408200 | 8.498 | 0.05 | 0.58 | 8.562 | 8.562 | 8.436 | 1408 |
| 1714149000 | 8.449 | 0.18 | 2.12 | 8.362 | 8.4629999 | 8.362 | 2505 |
| 1714062600 | 8.2739999 | 0 | 0.01 | 8.2739999 | 8.2739999 | 8.2739999 | 8 |
| 1713976200 | 8.273 | 0.06 | 0.76 | 8.273 | 8.273 | 8.273 | 0 |
| 1713889800 | 8.211 | 0.01 | 0.13 | 8.323 | 8.323 | 8.207 | 206 |
| 1713803400 | 8.2 | 0 | 0.06 | 8.203 | 8.2815 | 8.2 | 510 |
| 1713544200 | 8.195 | -0.01 | -0.15 | 8.141 | 8.202 | 8.141 | 243 |
| 1713457800 | 8.207 | 0.06 | 0.77 | 8.207 | 8.207 | 8.207 | 1826 |
| 1713371400 | 8.144 | 0.07 | 0.90 | 8.144 | 8.144 | 8.144 | 39 |
| 1713285000 | 8.071 | -0.11 | -1.28 | 8.071 | 8.071 | 8.071 | 371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
