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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 7.3635 | 0.04 | 0.51 | 7.346 | 7.3795 | 7.346 | 10812 |
| 1732728600 | 7.326 | -0.05 | -0.70 | 7.38 | 7.398 | 7.29 | 101579 |
| 1732642200 | 7.378 | -0.13 | -1.71 | 7.392 | 7.469 | 7.365 | 179048 |
| 1732555800 | 7.506 | 0.15 | 2.03 | 7.437 | 7.5095 | 7.4225 | 33446 |
| 1732296600 | 7.357 | 0.05 | 0.65 | 7.317 | 7.3745 | 7.2535 | 12058 |
| 1732210200 | 7.3095 | 0.06 | 0.90 | 7.279 | 7.3425 | 7.2205 | 13651 |
| 1732123800 | 7.2445 | -0.1 | -1.32 | 7.373 | 7.38 | 7.2415 | 26686 |
| 1732037400 | 7.3415 | -0.02 | -0.21 | 7.385 | 7.402 | 7.2555 | 95294 |
| 1731951000 | 7.357 | 0.07 | 0.90 | 7.34 | 7.383 | 7.3055 | 28682 |
| 1731691800 | 7.2915 | -0.13 | -1.76 | 7.305 | 7.3385 | 7.2645 | 19178 |
| 1731605400 | 7.4225 | -0.02 | -0.32 | 7.417 | 7.468 | 7.396 | 17524 |
| 1731519000 | 7.446 | -0.08 | -1.04 | 7.469 | 7.5285 | 7.413 | 34585 |
| 1731432600 | 7.524 | -0.12 | -1.54 | 7.603 | 7.646 | 7.5155 | 280725 |
| 1731346200 | 7.642 | 0.15 | 2.06 | 7.656 | 7.68 | 7.596 | 40564 |
| 1731087000 | 7.488 | -0.1 | -1.34 | 7.599 | 7.599 | 7.4755 | 22250 |
| 1731000600 | 7.59 | 0.22 | 2.97 | 7.46 | 7.602 | 7.4515 | 23849 |
| 1730914200 | 7.371 | 0 | 0.03 | 7.437 | 7.4825 | 7.298 | 38618 |
| 1730827800 | 7.3685 | 0.01 | 0.12 | 7.345 | 7.373 | 7.298 | 73388 |
| 1730741400 | 7.36 | 0.03 | 0.47 | 7.342 | 7.3835 | 7.314 | 27998 |
| 1730482200 | 7.3255 | 0.03 | 0.42 | 7.25 | 7.35 | 7.25 | 11708 |
| 1730395800 | 7.2945 | -0.26 | -3.42 | 7.473 | 7.4895 | 7.268 | 15408 |
| 1730309400 | 7.5525 | -0.11 | -1.42 | 7.607 | 7.6255 | 7.522 | 29344 |
| 1730223000 | 7.6615 | -0.05 | -0.67 | 7.715 | 7.7225 | 7.613 | 94489 |
| 1730136600 | 7.7135 | 0.09 | 1.16 | 7.724 | 7.7265 | 7.614 | 59697 |
| 1729873800 | 7.625 | 0.15 | 1.98 | 7.516 | 7.6565 | 7.511 | 59219 |
| 1729787400 | 7.477 | 0.08 | 1.04 | 7.458 | 7.536 | 7.458 | 42168 |
| 1729701000 | 7.4 | -0.03 | -0.34 | 7.443 | 7.496 | 7.398 | 60328 |
| 1729614600 | 7.4255 | 0.04 | 0.48 | 7.411 | 7.4445 | 7.388 | 11875 |
| 1729528200 | 7.39 | -0.11 | -1.45 | 7.461 | 7.4865 | 7.3885 | 21499 |
| 1729269000 | 7.499 | 0.06 | 0.77 | 7.5 | 7.551 | 7.4945 | 16214 |
| 1729182600 | 7.442 | -0.02 | -0.25 | 7.422 | 7.4975 | 7.4145 | 47592 |
| 1729096200 | 7.461 | -0.02 | -0.24 | 7.42 | 7.4765 | 7.414 | 19489 |
| 1729009800 | 7.479 | -0.14 | -1.77 | 7.586 | 7.5885 | 7.4385 | 37961 |
| 1728923400 | 7.614 | -0 | -0.04 | 7.593 | 7.6515 | 7.572 | 13613 |
| 1728664200 | 7.617 | -0.01 | -0.07 | 7.572 | 7.621 | 7.5185 | 18536 |
| 1728577800 | 7.6225 | -0.05 | -0.71 | 7.663 | 7.699 | 7.553 | 11584 |
| 1728491400 | 7.677 | 0.03 | 0.36 | 7.571 | 7.6845 | 7.5535 | 19787 |
| 1728405000 | 7.6495 | -0.04 | -0.55 | 7.627 | 7.67 | 7.5625 | 120771 |
| 1728318600 | 7.692 | 0.05 | 0.69 | 7.74 | 7.764 | 7.664 | 145941 |
| 1728059400 | 7.639 | 0.03 | 0.34 | 7.602 | 7.801 | 7.602 | 41049 |
| 1727973000 | 7.613 | -0.09 | -1.14 | 7.7 | 7.7 | 7.585 | 140685 |
| 1727886600 | 7.701 | 0.08 | 1.07 | 7.729 | 7.754 | 7.6405 | 99834 |
| 1727800200 | 7.6195 | -0.13 | -1.66 | 7.817 | 7.817 | 7.5935 | 57687 |
| 1727713800 | 7.748 | -0.16 | -2.08 | 7.904 | 7.924 | 7.748 | 363325 |
| 1727454600 | 7.9125 | 0.16 | 2.08 | 7.791 | 7.926 | 7.771 | 17526 |
| 1727368200 | 7.751 | 0.17 | 2.25 | 7.669 | 7.833 | 7.669 | 73897 |
| 1727281800 | 7.5805 | 0 | 0.00 | 7.586 | 7.606 | 7.541 | 11392 |
| 1727195400 | 7.5805 | 0.13 | 1.74 | 7.503 | 7.6055 | 7.503 | 43714 |
| 1727109000 | 7.451 | 0.08 | 1.04 | 7.41 | 7.4695 | 7.362 | 10434 |
| 1726849800 | 7.374 | -0.16 | -2.11 | 7.487 | 7.512 | 7.3435 | 54214 |
| 1726763400 | 7.533 | 0.22 | 3.02 | 7.446 | 7.534 | 7.4435 | 16396 |
| 1726677000 | 7.312 | -0.08 | -1.08 | 7.346 | 7.3725 | 7.312 | 19022 |
| 1726590600 | 7.3915 | 0.12 | 1.69 | 7.286 | 7.416 | 7.286 | 57108 |
| 1726504200 | 7.2685 | -0.06 | -0.76 | 7.308 | 7.341 | 7.236 | 166887 |
| 1726245000 | 7.3245 | 0.11 | 1.49 | 7.266 | 7.334 | 7.245 | 4380 |
| 1726158600 | 7.217 | 0.17 | 2.37 | 7.23 | 7.254 | 7.1455 | 48881 |
| 1726072200 | 7.05 | 0.01 | 0.13 | 7.043 | 7.3135 | 6.9905 | 12670 |
| 1725985800 | 7.041 | -0.06 | -0.90 | 7.075 | 7.1205 | 7.0175 | 94750 |
| 1725899400 | 7.105 | 0.04 | 0.55 | 7.071 | 7.148 | 7.071 | 200913 |
| 1725640200 | 7.066 | -0.21 | -2.90 | 7.277 | 7.485 | 7.0625 | 137004 |
| 1725553800 | 7.277 | -0.03 | -0.35 | 7.253 | 7.37 | 7.2445 | 79727 |
| 1725467400 | 7.3025 | -0.08 | -1.12 | 7.217 | 7.357 | 7.205 | 24440 |
| 1725381000 | 7.385 | -0.2 | -2.64 | 7.576 | 7.591 | 7.36 | 44742 |
| 1725294600 | 7.5855 | 0.04 | 0.56 | 7.564 | 7.5955 | 7.524 | 72792 |
| 1725035400 | 7.543 | -0.02 | -0.32 | 7.592 | 7.6005 | 7.534 | 81791 |
| 1724949000 | 7.567 | 0.12 | 1.57 | 7.468 | 7.584 | 7.4655 | 117579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
