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 | 8.127 | 0.19 | 2.37 | 8.125 | 8.145 | 8.114 | 219 |
| 1737480600 | 7.939 | 0.04 | 0.44 | 7.931 | 8.044 | 7.8445 | 4444 |
| 1737394200 | 7.904 | 0.01 | 0.09 | 7.881 | 7.9055 | 7.7695 | 1045 |
| 1737135000 | 7.8965 | -0 | -0.03 | 7.88 | 7.902 | 7.866 | 1384 |
| 1737048600 | 7.899 | 0.05 | 0.65 | 7.899 | 7.899 | 7.899 | 0 |
| 1736962200 | 7.848 | 0.14 | 1.78 | 7.848 | 7.848 | 7.848 | 0 |
| 1736875800 | 7.711 | 0.14 | 1.78 | 7.679 | 7.758 | 7.661 | 404 |
| 1736789400 | 7.576 | -0.1 | -1.31 | 7.576 | 7.576 | 7.576 | 0 |
| 1736530200 | 7.6765 | -0.13 | -1.69 | 7.6765 | 7.6765 | 7.6765 | 0 |
| 1736443800 | 7.8085 | 0.03 | 0.36 | 7.758 | 7.8255 | 7.705 | 660 |
| 1736357400 | 7.7805 | -0.12 | -1.48 | 7.739 | 7.872 | 7.721 | 1290 |
| 1736271000 | 7.8975 | -0.14 | -1.71 | 8.005 | 8.0109999 | 7.8215 | 700 |
| 1736184600 | 8.035 | 0.21 | 2.68 | 7.976 | 8.0605 | 7.968 | 150 |
| 1735925400 | 7.825 | 0.02 | 0.24 | 7.825 | 7.825 | 7.825 | 0 |
| 1735839000 | 7.8065 | 0.02 | 0.21 | 7.8065 | 7.8065 | 7.8065 | 0 |
| 1735666200 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1735579800 | 7.79 | -0.1 | -1.28 | 7.79 | 7.79 | 7.79 | 0 |
| 1735320600 | 7.891 | -0.06 | -0.71 | 7.938 | 7.938 | 7.861 | 50 |
| 1735061400 | 7.9475 | 0 | 0.00 | 7.9475 | 7.9475 | 7.9475 | 0 |
| 1734975000 | 7.9475 | -0.07 | -0.90 | 8.02 | 8.0395 | 7.922 | 200 |
| 1734715800 | 8.0195 | 0.08 | 0.96 | 7.832 | 8.022 | 7.7465 | 479 |
| 1734629400 | 7.9435 | -0.3 | -3.66 | 7.929 | 8.15 | 7.8985 | 3615 |
| 1734543000 | 8.2449999 | -0.08 | -0.93 | 8.2449999 | 8.2449999 | 8.2449999 | 0 |
| 1734456600 | 8.3219999 | 0.02 | 0.19 | 8.3219999 | 8.3219999 | 8.3219999 | 283 |
| 1734370200 | 8.3059999 | 0.03 | 0.39 | 8.3059999 | 8.3059999 | 8.3059999 | 0 |
| 1734111000 | 8.2739999 | -0.15 | -1.78 | 8.4019999 | 8.648 | 8.2685 | 250 |
| 1734024600 | 8.424 | 0.04 | 0.51 | 8.424 | 8.424 | 8.424 | 0 |
| 1733938200 | 8.381 | -0.02 | -0.23 | 8.335 | 8.4535 | 8.28 | 100 |
| 1733851800 | 8.4004999 | -0.2 | -2.32 | 8.4004999 | 8.4004999 | 8.4004999 | 0 |
| 1733765400 | 8.6 | -0.03 | -0.30 | 8.693 | 8.7375 | 8.547 | 1651 |
| 1733506200 | 8.626 | 0.07 | 0.85 | 8.539 | 8.7625 | 8.5235 | 142 |
| 1733419800 | 8.5535 | -0.01 | -0.11 | 8.555 | 8.5755 | 8.5535 | 7 |
| 1733333400 | 8.5625 | 0.28 | 3.41 | 8.501 | 8.598 | 8.4405 | 14170 |
| 1733247000 | 8.28 | -0.01 | -0.07 | 8.28 | 8.28 | 8.28 | 0 |
| 1733160600 | 8.2855 | 0.03 | 0.31 | 8.2855 | 8.2855 | 8.2855 | 0 |
| 1732901400 | 8.26 | 0.04 | 0.46 | 8.26 | 8.26 | 8.26 | 485 |
| 1732815000 | 8.222 | 0.05 | 0.66 | 8.222 | 8.222 | 8.222 | 0 |
| 1732728600 | 8.168 | -0.16 | -1.95 | 8.168 | 8.168 | 8.168 | 0 |
| 1732642200 | 8.3305 | -0.04 | -0.52 | 8.33 | 8.434 | 8.285 | 479 |
| 1732555800 | 8.374 | 0.18 | 2.15 | 8.403 | 8.4875 | 8.324 | 109 |
| 1732296600 | 8.1975 | 0.07 | 0.82 | 8.1975 | 8.1975 | 8.1975 | 0 |
| 1732210200 | 8.131 | 0.37 | 4.75 | 8.131 | 8.131 | 8.131 | 0 |
| 1732123800 | 7.762 | 0.02 | 0.28 | 7.762 | 7.762 | 7.762 | 0 |
| 1732037400 | 7.74 | 0.04 | 0.48 | 7.631 | 7.7745 | 7.6275 | 300 |
| 1731951000 | 7.703 | 0.02 | 0.24 | 7.703 | 7.703 | 7.703 | 0 |
| 1731691800 | 7.6845 | -0.2 | -2.48 | 7.6845 | 7.6845 | 7.6845 | 0 |
| 1731605400 | 7.88 | -0.14 | -1.75 | 7.861 | 7.88 | 7.861 | 12 |
| 1731519000 | 8.02 | 0.14 | 1.83 | 7.997 | 8.02 | 7.997 | 35 |
| 1731432600 | 7.876 | -0.01 | -0.11 | 7.862 | 7.8765 | 7.751 | 300 |
| 1731346200 | 7.8845 | 0.08 | 1.04 | 7.874 | 7.8845 | 7.864 | 50 |
| 1731087000 | 7.803 | 0.04 | 0.57 | 7.803 | 7.803 | 7.803 | 0 |
| 1731000600 | 7.759 | 0.15 | 1.92 | 7.759 | 7.759 | 7.759 | 0 |
| 1730914200 | 7.6125 | 0.21 | 2.80 | 7.541 | 7.7135 | 7.5385 | 3603 |
| 1730827800 | 7.4055 | 0.03 | 0.35 | 7.4055 | 7.4055 | 7.4055 | 0 |
| 1730741400 | 7.38 | -0.02 | -0.22 | 7.38 | 7.38 | 7.38 | 0 |
| 1730482200 | 7.396 | 0.08 | 1.09 | 7.396 | 7.396 | 7.396 | 0 |
| 1730395800 | 7.3165 | -0.14 | -1.90 | 7.3165 | 7.3165 | 7.3165 | 0 |
| 1730309400 | 7.4585 | -0.02 | -0.21 | 7.512 | 7.5215 | 7.3985 | 160 |
| 1730223000 | 7.4745 | 0.07 | 0.89 | 7.4745 | 7.4745 | 7.4745 | 0 |
| 1730136600 | 7.4085 | 0 | 0.05 | 7.394 | 7.495 | 7.3185 | 3814 |
| 1729873800 | 7.405 | 0.11 | 1.53 | 7.409 | 7.4225 | 7.405 | 30 |
| 1729787400 | 7.2935 | 0.04 | 0.48 | 7.2935 | 7.2935 | 7.2935 | 0 |
| 1729701000 | 7.2585 | -0.05 | -0.72 | 7.2585 | 7.2585 | 7.2585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
