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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 9.14 | -0.08 | -0.84 | 9.2274999 | 9.25625 | 9.14 | 8568 |
| 1721233800 | 9.2175 | -0.08 | -0.81 | 9.295 | 9.30375 | 9.21625 | 30521 |
| 1721147400 | 9.2925 | 0.01 | 0.08 | 9.2375 | 9.325 | 9.23 | 10484 |
| 1721061000 | 9.285 | 0.07 | 0.79 | 9.2475 | 9.305 | 9.19875 | 29772 |
| 1720801800 | 9.2125 | 0.09 | 0.99 | 9.1475 | 9.225 | 9.1325 | 102792 |
| 1720715400 | 9.1225 | 0.1 | 1.14 | 9.08 | 9.18 | 9.0475 | 26571 |
| 1720629000 | 9.02 | -0.04 | -0.44 | 9.0574999 | 9.11125 | 9.00375 | 96648 |
| 1720542600 | 9.06 | -0.04 | -0.44 | 9.1325 | 9.1325 | 9.04625 | 273866 |
| 1720456200 | 9.1 | 0 | 0.03 | 9.1125 | 9.145 | 9.08375 | 42546 |
| 1720197000 | 9.0975 | 0.07 | 0.78 | 9.055 | 9.10125 | 9.03875 | 14010 |
| 1720110600 | 9.0275 | -0.01 | -0.11 | 9.03 | 9.04625 | 9.0125 | 6385 |
| 1720024200 | 9.0375 | 0.08 | 0.89 | 9.0225 | 9.0525 | 9.01125 | 14936 |
| 1719937800 | 8.9575 | 0.04 | 0.48 | 8.935 | 8.99875 | 8.8925 | 257752 |
| 1719851400 | 8.9149999 | -0.06 | -0.70 | 9.01 | 9.0262499 | 8.89125 | 6625 |
| 1719592200 | 8.9774999 | 0.02 | 0.28 | 9.0325 | 9.0325 | 8.975 | 23425 |
| 1719505800 | 8.9525 | 0.02 | 0.17 | 8.9675 | 8.99125 | 8.9225 | 32075 |
| 1719419400 | 8.9375 | 0.05 | 0.56 | 8.9525 | 8.9725 | 8.87625 | 35177 |
| 1719333000 | 8.8875 | -0.04 | -0.48 | 8.9225 | 8.9225 | 8.8375 | 13531 |
| 1719246600 | 8.93 | 0.1 | 1.13 | 8.885 | 8.9475 | 8.87375 | 146016 |
| 1718987400 | 8.83 | -0.02 | -0.17 | 8.855 | 8.8675 | 8.80625 | 67118 |
| 1718901000 | 8.845 | 0.01 | 0.06 | 8.8524999 | 8.91 | 8.83125 | 28816 |
| 1718814600 | 8.84 | 0 | 0.00 | 8.8524999 | 8.8575 | 8.83 | 8703 |
| 1718728200 | 8.84 | 0.06 | 0.68 | 8.8225 | 8.8625 | 8.81125 | 40786 |
| 1718641800 | 8.78 | -0.04 | -0.44 | 8.835 | 8.845 | 8.76375 | 14623 |
| 1718382600 | 8.81875 | -0.05 | -0.52 | 8.8524999 | 8.8524999 | 8.7775 | 14588 |
| 1718296200 | 8.865 | -0.14 | -1.50 | 8.95 | 8.9725 | 8.85 | 98786 |
| 1718209800 | 9 | 0.17 | 1.90 | 8.8875 | 9.05875 | 8.79125 | 85879 |
| 1718123400 | 8.8325 | -0.03 | -0.35 | 8.8875 | 8.89875 | 8.795 | 42303 |
| 1718037000 | 8.86375 | 0 | 0.04 | 8.83 | 8.86625 | 8.79625 | 112583 |
| 1717777800 | 8.86 | -0.02 | -0.25 | 8.9025 | 8.92125 | 8.74625 | 19392 |
| 1717691400 | 8.8825 | 0.07 | 0.79 | 8.855 | 8.8925 | 8.82625 | 4248 |
| 1717605000 | 8.8125 | 0.1 | 1.12 | 8.7875 | 8.82625 | 8.7575 | 3769 |
| 1717518600 | 8.715 | -0.02 | -0.26 | 8.725 | 8.7825 | 8.685 | 40205 |
| 1717432200 | 8.7375 | 0.1 | 1.16 | 8.805 | 8.815 | 8.72 | 87985 |
| 1717173000 | 8.6375 | -0.1 | -1.12 | 8.72 | 8.76125 | 8.63125 | 42621 |
| 1717086600 | 8.735 | -0.02 | -0.17 | 8.695 | 8.77125 | 8.68125 | 19977 |
| 1717000200 | 8.75 | -0.08 | -0.88 | 8.7775 | 8.7775 | 8.705 | 7345 |
| 1716913800 | 8.8275 | -0.05 | -0.59 | 8.8675 | 8.89 | 8.81875 | 102436 |
| 1716568200 | 8.88 | 0 | 0.00 | 8.8175 | 8.89 | 8.80875 | 25530 |
| 1716481800 | 8.88 | -0.05 | -0.53 | 8.97 | 8.97 | 8.84375 | 38613 |
| 1716395400 | 8.9275 | -0.04 | -0.47 | 8.9725 | 8.985 | 8.92375 | 79681 |
| 1716309000 | 8.97 | -0.06 | -0.64 | 9.0075 | 9.0075 | 8.95 | 11984 |
| 1716222600 | 9.0275 | 0.04 | 0.42 | 9.0175 | 9.0275 | 8.96125 | 784 |
| 1715963400 | 8.99 | -0.06 | -0.69 | 8.98 | 9.005 | 8.95125 | 3089 |
| 1715877000 | 9.0525 | 0.08 | 0.86 | 9.0275 | 9.0525 | 8.99125 | 24415 |
| 1715790600 | 8.975 | 0.09 | 1.04 | 8.905 | 8.98375 | 8.895 | 3679 |
| 1715704200 | 8.8825 | 0.05 | 0.54 | 8.84 | 8.91 | 8.81125 | 6490 |
| 1715617800 | 8.835 | -0 | -0.03 | 8.83 | 8.85875 | 8.8125 | 82553 |
| 1715358600 | 8.8375 | 0.01 | 0.14 | 8.84 | 8.87875 | 8.815 | 14272 |
| 1715272200 | 8.825 | 0.05 | 0.60 | 8.7675 | 8.83375 | 8.75 | 28375 |
| 1715185800 | 8.7725 | -0.1 | -1.10 | 8.8325 | 8.85125 | 8.735 | 34998 |
| 1715099400 | 8.8699999 | 0.13 | 1.46 | 8.8475 | 8.88 | 8.8275 | 102876 |
| 1714753800 | 8.7425 | 0.16 | 1.83 | 8.6775 | 8.80125 | 8.64375 | 16794 |
| 1714667400 | 8.585 | 0.08 | 0.91 | 8.59 | 8.635 | 8.51375 | 38285 |
| 1714581000 | 8.5075 | -0.06 | -0.73 | 8.5675 | 8.5675 | 8.48625 | 85738 |
| 1714494600 | 8.57 | -0.1 | -1.15 | 8.6775 | 8.6775 | 8.57 | 91084 |
| 1714408200 | 8.67 | 0.02 | 0.23 | 8.695 | 8.7325 | 8.6625 | 84526 |
| 1714149000 | 8.65 | 0.15 | 1.73 | 8.63 | 8.695 | 8.61375 | 53314 |
| 1714062600 | 8.5025 | -0.18 | -2.07 | 8.6125 | 8.66 | 8.45125 | 212448 |
| 1713976200 | 8.6824999 | -0.02 | -0.26 | 8.7575 | 8.7587499 | 8.6475 | 25299 |
| 1713889800 | 8.705 | 0.24 | 2.84 | 8.535 | 8.715 | 8.535 | 94850 |
| 1713803400 | 8.465 | -0.02 | -0.19 | 8.4975 | 8.52875 | 8.4475 | 26405 |
| 1713544200 | 8.48125 | -0.13 | -1.55 | 8.47 | 8.5225 | 8.45625 | 97630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
