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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9.029 | -0.01 | -0.13 | 9.06 | 9.171 | 8.914 | 5400 |
| 1732210200 | 9.0405 | 0.01 | 0.14 | 9.055 | 9.142 | 8.939 | 4591 |
| 1732123800 | 9.028 | 0.01 | 0.08 | 9.028 | 9.028 | 9.028 | 0 |
| 1732037400 | 9.021 | 0.01 | 0.13 | 9.042 | 9.1365 | 8.906 | 4724 |
| 1731951000 | 9.0094999 | 0.01 | 0.14 | 9.0094999 | 9.0094999 | 9.0094999 | 0 |
| 1731691800 | 8.997 | -0.02 | -0.19 | 8.997 | 8.997 | 8.997 | 0 |
| 1731605400 | 9.0145 | 0 | 0.04 | 9.0145 | 9.0145 | 9.0145 | 0 |
| 1731519000 | 9.0109999 | -0.01 | -0.08 | 8.998 | 9.1445 | 8.8955 | 350 |
| 1731432600 | 9.0185 | -0.03 | -0.30 | 9.05 | 9.15 | 8.8985 | 60 |
| 1731346200 | 9.0455 | 0 | 0.01 | 9.0455 | 9.0455 | 9.0455 | 20634 |
| 1731087000 | 9.045 | -0 | -0.01 | 9.037 | 9.159 | 8.911 | 500 |
| 1731000600 | 9.0455 | 0.07 | 0.76 | 9.0455 | 9.0455 | 9.0455 | 0 |
| 1730914200 | 8.9774999 | 0.01 | 0.17 | 8.951 | 9.1205 | 8.8675 | 15688 |
| 1730827800 | 8.9625 | -0.04 | -0.49 | 8.98 | 9.09 | 8.847 | 60 |
| 1730741400 | 9.007 | 0.03 | 0.32 | 9.007 | 9.007 | 9.007 | 0 |
| 1730482200 | 8.978 | -0.01 | -0.10 | 8.978 | 8.978 | 8.978 | 0 |
| 1730395800 | 8.987 | -0.02 | -0.23 | 8.987 | 8.987 | 8.987 | 0 |
| 1730309400 | 9.0075 | -0.02 | -0.18 | 9.0075 | 9.0075 | 9.0075 | 0 |
| 1730223000 | 9.0239999 | 0.02 | 0.26 | 8.98 | 9.122 | 8.8555 | 18979 |
| 1730136600 | 9.0005 | 0 | 0.04 | 9.0005 | 9.0005 | 9.0005 | 0 |
| 1729873800 | 8.9965 | 0.02 | 0.20 | 8.9965 | 8.9965 | 8.9965 | 0 |
| 1729787400 | 8.9785 | 0.01 | 0.16 | 8.993 | 9.102 | 8.8379999 | 6067 |
| 1729701000 | 8.964 | -0.01 | -0.13 | 8.964 | 8.964 | 8.964 | 0 |
| 1729614600 | 8.976 | -0.02 | -0.17 | 8.971 | 9.1085 | 8.962 | 7460 |
| 1729528200 | 8.9915 | -0.03 | -0.37 | 8.9915 | 8.9915 | 8.9915 | 0 |
| 1729269000 | 9.025 | 0 | 0.01 | 9.025 | 9.025 | 9.025 | 0 |
| 1729182600 | 9.0239999 | -0.03 | -0.29 | 9.0239999 | 9.0239999 | 9.0239999 | 1385 |
| 1729096200 | 9.05 | 0.04 | 0.47 | 9.02 | 9.1519999 | 8.9614999 | 585 |
| 1729009800 | 9.0075 | 0.01 | 0.06 | 9.02 | 9.02 | 8.893 | 1552 |
| 1728923400 | 9.002 | 0.01 | 0.14 | 9.012 | 9.1245 | 8.954 | 1000 |
| 1728664200 | 8.989 | 0 | 0.02 | 9.001 | 9.11 | 8.8785 | 610 |
| 1728577800 | 8.9875 | 0.01 | 0.06 | 8.9875 | 8.9875 | 8.9875 | 0 |
| 1728491400 | 8.9825 | 0 | 0.03 | 8.9825 | 8.9825 | 8.9825 | 0 |
| 1728405000 | 8.9795 | 0 | 0.03 | 8.9795 | 8.9795 | 8.9795 | 0 |
| 1728318600 | 8.977 | -0 | -0.03 | 8.977 | 8.977 | 8.977 | 0 |
| 1728059400 | 8.9795 | -0.03 | -0.36 | 8.999 | 9.023 | 8.9655 | 630 |
| 1727973000 | 9.0115 | -0.02 | -0.17 | 9.031 | 9.1255 | 8.8985 | 750 |
| 1727886600 | 9.0269999 | 0.01 | 0.09 | 9.052 | 9.125 | 8.897 | 1715 |
| 1727800200 | 9.019 | 0 | 0.03 | 9.019 | 9.019 | 9.019 | 0 |
| 1727713800 | 9.016 | 0.02 | 0.26 | 9.016 | 9.016 | 9.016 | 14700 |
| 1727454600 | 8.9925 | 0 | 0.00 | 8.9925 | 8.9925 | 8.9925 | 28724 |
| 1727368200 | 8.9925 | -0.02 | -0.24 | 8.9925 | 8.9925 | 8.9925 | 13669 |
| 1727281800 | 9.014 | 0.02 | 0.23 | 9 | 9.014 | 8.9945 | 47887 |
| 1727195400 | 8.9934999 | 0 | 0.03 | 8.9934999 | 8.9934999 | 8.9934999 | 0 |
| 1727109000 | 8.9905 | 0.01 | 0.08 | 8.9905 | 8.9905 | 8.9905 | 0 |
| 1726849800 | 8.983 | -0.05 | -0.52 | 9.014 | 9.0955 | 8.926 | 1308 |
| 1726763400 | 9.03 | 0.06 | 0.62 | 9.03 | 9.03 | 9.03 | 0 |
| 1726677000 | 8.974 | -0.03 | -0.28 | 9 | 9.313 | 8.9725 | 3122 |
| 1726590600 | 8.9995 | 0.01 | 0.12 | 9.106 | 9.106 | 8.889 | 17708 |
| 1726504200 | 8.989 | 0.02 | 0.23 | 9.044 | 9.142 | 8.8865 | 530 |
| 1726245000 | 8.9685 | 0.03 | 0.35 | 8.9685 | 8.9685 | 8.9685 | 0 |
| 1726158600 | 8.937 | 0.02 | 0.24 | 8.937 | 8.937 | 8.937 | 0 |
| 1726072200 | 8.916 | -0.02 | -0.18 | 8.945 | 9.0325 | 8.794 | 8626 |
| 1725985800 | 8.9324999 | 0.02 | 0.23 | 8.904 | 9.045 | 8.809 | 756 |
| 1725899400 | 8.912 | -0.01 | -0.12 | 8.93 | 8.93 | 8.911 | 597 |
| 1725640200 | 8.923 | 0 | 0.01 | 8.923 | 8.923 | 8.923 | 0 |
| 1725553800 | 8.9225 | 0.03 | 0.30 | 8.9225 | 8.9225 | 8.9225 | 56100 |
| 1725467400 | 8.896 | 0.01 | 0.16 | 8.891 | 9.057 | 8.848 | 646 |
| 1725381000 | 8.882 | -0 | -0.05 | 8.882 | 8.882 | 8.882 | 0 |
| 1725294600 | 8.8865 | -0.02 | -0.20 | 8.8865 | 8.8865 | 8.8865 | 0 |
| 1725035400 | 8.904 | 0.03 | 0.33 | 8.904 | 8.904 | 8.904 | 24058 |
| 1724949000 | 8.8745 | -0 | -0.05 | 8.8745 | 8.8745 | 8.8745 | 0 |
| 1724862600 | 8.8785 | -0.01 | -0.06 | 8.893 | 8.9945 | 8.818 | 44966 |
| 1724776200 | 8.8835 | 0.01 | 0.08 | 8.906 | 9.0015 | 8.8515 | 1670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
