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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 8.9425 | 0.02 | 0.20 | 8.9575 | 9 | 8.94 | 9583 |
| 1721665800 | 8.925 | 0.05 | 0.59 | 8.905 | 8.95375 | 8.88625 | 54351 |
| 1721406600 | 8.8725 | -0.12 | -1.31 | 8.935 | 8.9637499 | 8.8725 | 20119 |
| 1721320200 | 8.99 | -0.07 | -0.75 | 9.095 | 9.095 | 8.99 | 15616 |
| 1721233800 | 9.0574999 | -0.06 | -0.63 | 9.03 | 9.08375 | 9.01875 | 58358 |
| 1721147400 | 9.115 | 0.05 | 0.57 | 9.0375 | 9.115 | 8.98625 | 6580 |
| 1721061000 | 9.06375 | 0.02 | 0.18 | 9.06 | 9.07875 | 9.015 | 35378 |
| 1720801800 | 9.0475 | 0.1 | 1.08 | 8.95 | 9.05 | 8.9462499 | 7687 |
| 1720715400 | 8.95125 | 0.1 | 1.12 | 8.9525 | 9.155 | 8.885 | 9508 |
| 1720629000 | 8.8524999 | 0.05 | 0.53 | 8.8725 | 8.89 | 8.8275 | 3662 |
| 1720542600 | 8.80625 | 0 | 0.01 | 8.85 | 8.85875 | 8.8 | 419 |
| 1720456200 | 8.805 | -0.06 | -0.68 | 8.8575 | 8.8699999 | 8.805 | 19115 |
| 1720197000 | 8.865 | 0.02 | 0.25 | 8.85 | 8.99875 | 8.80125 | 41331 |
| 1720110600 | 8.8425 | 0.03 | 0.30 | 8.8375 | 8.86625 | 8.82375 | 12205 |
| 1720024200 | 8.81625 | 0.07 | 0.86 | 8.7725 | 8.92625 | 8.76375 | 3444 |
| 1719937800 | 8.74125 | -0 | -0.04 | 8.7175 | 8.74125 | 8.6824999 | 86546 |
| 1719851400 | 8.7449999 | -0.01 | -0.07 | 8.77 | 8.775 | 8.70125 | 11275 |
| 1719592200 | 8.75125 | 0.06 | 0.73 | 8.7425 | 8.7825 | 8.59375 | 32357 |
| 1719505800 | 8.6875 | -0.03 | -0.34 | 8.73 | 8.78625 | 8.6875 | 39424 |
| 1719419400 | 8.7175 | -0.03 | -0.39 | 8.7625 | 8.79875 | 8.70625 | 44253 |
| 1719333000 | 8.75125 | -0.03 | -0.36 | 8.765 | 8.7899999 | 8.735 | 14240 |
| 1719246600 | 8.7825 | 0.03 | 0.30 | 8.7575 | 8.80875 | 8.75125 | 18896 |
| 1718987400 | 8.75625 | -0.05 | -0.58 | 8.805 | 8.84 | 8.72875 | 12090 |
| 1718901000 | 8.8074999 | 0.01 | 0.11 | 8.8175 | 8.99125 | 8.79875 | 3541 |
| 1718814600 | 8.7975 | 0.01 | 0.11 | 8.8025 | 8.82 | 8.7925 | 720 |
| 1718728200 | 8.7875 | 0.04 | 0.49 | 8.7925 | 8.7975 | 8.71125 | 17217 |
| 1718641800 | 8.7449999 | 0.06 | 0.69 | 8.6975 | 8.7449999 | 8.66875 | 6898 |
| 1718382600 | 8.685 | -0.02 | -0.23 | 8.6824999 | 8.72375 | 8.6375 | 42997 |
| 1718296200 | 8.705 | -0.08 | -0.94 | 8.77 | 8.86125 | 8.69125 | 6183 |
| 1718209800 | 8.7875 | 0.15 | 1.80 | 8.6649999 | 8.93 | 8.66125 | 12575 |
| 1718123400 | 8.6325 | -0.02 | -0.20 | 8.6725 | 8.69 | 8.5887499 | 6665 |
| 1718037000 | 8.65 | -0.02 | -0.26 | 8.64 | 8.655 | 8.61875 | 10035 |
| 1717777800 | 8.6725 | -0.03 | -0.34 | 8.71 | 8.7775 | 8.54875 | 6352 |
| 1717691400 | 8.7025 | 0.04 | 0.49 | 8.7 | 8.85375 | 8.68875 | 8628 |
| 1717605000 | 8.66 | 0.07 | 0.77 | 8.6275 | 8.66375 | 8.61375 | 2984 |
| 1717518600 | 8.59375 | -0.03 | -0.29 | 8.6525 | 8.6525 | 8.57 | 2507 |
| 1717432200 | 8.61875 | 0.08 | 0.94 | 8.6975 | 8.80625 | 8.60875 | 3560 |
| 1717173000 | 8.53875 | -0.03 | -0.34 | 8.5525 | 8.61375 | 8.5262499 | 2270 |
| 1717086600 | 8.5675 | 0.05 | 0.56 | 8.5 | 8.645 | 8.48 | 5362 |
| 1717000200 | 8.52 | -0.1 | -1.17 | 8.6 | 8.6 | 8.51625 | 2064 |
| 1716913800 | 8.62125 | 0 | 0.06 | 8.68 | 8.68 | 8.60875 | 494823 |
| 1716568200 | 8.61625 | -0.05 | -0.53 | 8.5975 | 8.62625 | 8.56875 | 29919 |
| 1716481800 | 8.6625 | 0.02 | 0.27 | 8.6875 | 8.82375 | 8.615 | 62391 |
| 1716395400 | 8.63875 | -0.02 | -0.25 | 8.67 | 8.67 | 8.625 | 1776 |
| 1716309000 | 8.66 | -0.02 | -0.20 | 8.6725 | 8.6725 | 8.645 | 5150 |
| 1716222600 | 8.6775 | 0.04 | 0.45 | 8.68 | 8.68125 | 8.65 | 2414 |
| 1715963400 | 8.63875 | -0.04 | -0.46 | 8.6775 | 8.6775 | 8.63 | 6850 |
| 1715877000 | 8.67875 | -0.1 | -1.10 | 8.71 | 8.76625 | 8.66375 | 3981 |
| 1715790600 | 8.775 | 0.12 | 1.42 | 8.68 | 8.775 | 8.66375 | 3643 |
| 1715704200 | 8.6525 | 0.03 | 0.29 | 8.6275 | 8.65625 | 8.5675 | 2346 |
| 1715617800 | 8.6275 | 0.03 | 0.29 | 8.625 | 8.65875 | 8.61125 | 12096 |
| 1715358600 | 8.6024999 | 0.04 | 0.44 | 8.5975 | 8.6675 | 8.59 | 1261 |
| 1715272200 | 8.565 | 0.04 | 0.53 | 8.52 | 8.57375 | 8.48125 | 10622 |
| 1715185800 | 8.52 | -0.02 | -0.23 | 8.525 | 8.525 | 8.49 | 2118 |
| 1715099400 | 8.5399999 | 0.13 | 1.55 | 8.4774999 | 8.5475 | 8.4774999 | 12350 |
| 1714753800 | 8.41 | 0.13 | 1.52 | 8.3675 | 8.47125 | 7.98375 | 23521 |
| 1714667400 | 8.28375 | 0.02 | 0.26 | 8.2975 | 8.32875 | 8.26125 | 1013673 |
| 1714581000 | 8.2625 | -0.13 | -1.55 | 8.3 | 8.30875 | 8.24625 | 8313 |
| 1714494600 | 8.3925 | -0.01 | -0.07 | 8.4275 | 8.4275 | 8.35 | 2895 |
| 1714408200 | 8.39875 | 0.02 | 0.28 | 8.41 | 8.4149999 | 8.38125 | 4082 |
| 1714149000 | 8.375 | 0.11 | 1.36 | 8.3625 | 8.4475 | 8.32375 | 1493 |
| 1714062600 | 8.2625 | -0.07 | -0.83 | 8.3775 | 8.3775 | 8.2025 | 1217193 |
| 1713976200 | 8.33125 | -0.02 | -0.19 | 8.3699999 | 8.38125 | 8.32625 | 16423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
