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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 8.88 | 0.01 | 0.08 | 8.904 | 9.0065 | 8.776 | 43625 |
| 1737480600 | 8.873 | 0.01 | 0.16 | 8.873 | 8.873 | 8.873 | 0 |
| 1737394200 | 8.859 | -0 | -0.05 | 8.85 | 8.9705 | 8.747 | 2200 |
| 1737135000 | 8.863 | -0 | -0.04 | 8.863 | 8.863 | 8.863 | 0 |
| 1737048600 | 8.8665 | -0.27 | -2.91 | 8.8665 | 8.8665 | 8.8665 | 0 |
| 1736962200 | 9.1325 | 0.05 | 0.59 | 9.1325 | 9.1325 | 9.1325 | 0 |
| 1736875800 | 9.079 | 0.01 | 0.12 | 9.079 | 9.079 | 9.079 | 0 |
| 1736789400 | 9.068 | -0.01 | -0.11 | 9.068 | 9.068 | 9.068 | 0 |
| 1736530200 | 9.078 | -0.02 | -0.25 | 9.172 | 9.2425 | 8.961 | 1089 |
| 1736443800 | 9.101 | 0.02 | 0.25 | 9.101 | 9.101 | 9.101 | 0 |
| 1736357400 | 9.0785 | -0.01 | -0.13 | 9.0785 | 9.0785 | 9.0785 | 0 |
| 1736271000 | 9.09 | 0.01 | 0.08 | 9.11 | 9.212 | 8.993 | 479 |
| 1736184600 | 9.0825 | 0 | 0.02 | 9.097 | 9.199 | 8.972 | 59414 |
| 1735925400 | 9.0805 | 0.01 | 0.14 | 9.0805 | 9.0805 | 9.0805 | 0 |
| 1735839000 | 9.0675 | 0 | 0.03 | 9.066 | 9.199 | 8.933 | 1 |
| 1735666200 | 9.065 | 0 | 0.00 | 9.065 | 9.065 | 9.065 | 0 |
| 1735579800 | 9.065 | 0.01 | 0.07 | 9.065 | 9.065 | 9.065 | 0 |
| 1735320600 | 9.0585 | 0.02 | 0.24 | 9.0585 | 9.0585 | 9.0585 | 0 |
| 1735061400 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1734975000 | 9.037 | -0.02 | -0.24 | 9.0399999 | 9.0585 | 8.97 | 5329 |
| 1734715800 | 9.059 | 0.03 | 0.33 | 9.019 | 9.1015 | 8.9805 | 3649 |
| 1734629400 | 9.029 | -0.06 | -0.62 | 9.029 | 9.029 | 9.029 | 0 |
| 1734543000 | 9.085 | -0 | -0.01 | 9.065 | 9.1065 | 9.028 | 2036 |
| 1734456600 | 9.086 | 0 | 0.03 | 9.063 | 9.114 | 9.026 | 125 |
| 1734370200 | 9.0835 | 0 | 0.02 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1734111000 | 9.0815 | -0.03 | -0.29 | 9.0815 | 9.0815 | 9.0815 | 0 |
| 1734024600 | 9.108 | 0.01 | 0.13 | 9.0879999 | 9.223 | 8.985 | 1240 |
| 1733938200 | 9.096 | -0.02 | -0.19 | 9.096 | 9.096 | 9.096 | 22386 |
| 1733851800 | 9.1135 | 0.01 | 0.08 | 9.098 | 9.246 | 8.99 | 4092 |
| 1733765400 | 9.1065 | -0 | -0.01 | 9.1065 | 9.1065 | 9.1065 | 4383 |
| 1733506200 | 9.107 | 0.01 | 0.14 | 9.107 | 9.107 | 9.107 | 0 |
| 1733419800 | 9.094 | -0 | -0.03 | 9.094 | 9.094 | 9.094 | 0 |
| 1733333400 | 9.0965 | 0.01 | 0.13 | 9.103 | 9.2165 | 8.976 | 2227 |
| 1733247000 | 9.0845 | 0.01 | 0.08 | 9.101 | 9.2335 | 8.968 | 201 |
| 1733160600 | 9.0775 | 0 | 0.02 | 9.089 | 9.218 | 8.9825 | 80306 |
| 1732901400 | 9.0755 | 0 | 0.01 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1732815000 | 9.075 | 0 | 0.04 | 9.075 | 9.075 | 9.075 | 0 |
| 1732728600 | 9.071 | 0.02 | 0.20 | 9.09 | 9.1865 | 9.06 | 3 |
| 1732642200 | 9.0525 | 0 | 0.04 | 9.0525 | 9.0525 | 9.0525 | 0 |
| 1732555800 | 9.0485 | 0.02 | 0.22 | 9.0485 | 9.0485 | 9.0485 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
