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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 9.9275 | -0.01 | -0.08 | 9.7575 | 9.9462499 | 9.7575 | 282848 |
| 1731605400 | 9.935 | -0.17 | -1.66 | 9.85 | 9.935 | 9.85 | 250944 |
| 1731519000 | 10.1025 | -0.02 | -0.20 | 10.1225 | 10.1525 | 10.07875 | 386150 |
| 1731432600 | 10.1225 | -0.05 | -0.44 | 10.145 | 10.15875 | 10.1225 | 596853 |
| 1731346200 | 10.1675 | 0.02 | 0.22 | 10.19 | 10.19 | 10.12625 | 1117736 |
| 1731087000 | 10.145 | 0.06 | 0.57 | 10.155 | 10.16125 | 10.11 | 441003 |
| 1731000600 | 10.0875 | 0.03 | 0.27 | 10.1 | 10.11875 | 10.025 | 537833 |
| 1730914200 | 10.06 | -0.02 | -0.20 | 10.0975 | 10.1125 | 10.025 | 478091 |
| 1730827800 | 10.08 | -0.03 | -0.32 | 10.1325 | 10.1325 | 10.07125 | 361841 |
| 1730741400 | 10.1125 | -0.01 | -0.12 | 10.1725 | 10.17375 | 10.105 | 318684 |
| 1730482200 | 10.125 | -0.01 | -0.10 | 10.075 | 10.18625 | 10.0575 | 2623322 |
| 1730395800 | 10.135 | -0.09 | -0.88 | 10.1425 | 10.36 | 10.0775 | 4525863 |
| 1730309400 | 10.225 | 0 | 0.02 | 10.295 | 10.3325 | 10.1525 | 603409 |
| 1730223000 | 10.2225 | -0.05 | -0.51 | 10.2875 | 10.2875 | 10.2225 | 612840 |
| 1730136600 | 10.275 | -0.02 | -0.19 | 10.2475 | 10.32125 | 10.24 | 277077 |
| 1729873800 | 10.295 | 0.03 | 0.27 | 10.29 | 10.30375 | 10.27625 | 315694 |
| 1729787400 | 10.2675 | -0.01 | -0.10 | 10.2775 | 10.295 | 10.24125 | 604319 |
| 1729701000 | 10.2775 | -0.04 | -0.36 | 10.2875 | 10.325 | 10.27125 | 268737 |
| 1729614600 | 10.315 | -0.03 | -0.29 | 10.3175 | 10.35375 | 10.30875 | 430579 |
| 1729528200 | 10.345 | -0.06 | -0.60 | 10.4025 | 10.40875 | 10.345 | 328372 |
| 1729269000 | 10.4075 | 0.02 | 0.17 | 10.33 | 10.4125 | 10.33 | 382461 |
| 1729182600 | 10.39 | -0.02 | -0.17 | 10.415 | 10.415 | 10.36875 | 325713 |
| 1729096200 | 10.4075 | 0.09 | 0.85 | 10.32 | 10.43625 | 10.32 | 438811 |
| 1729009800 | 10.32 | 0.07 | 0.71 | 10.3 | 10.32 | 10.25875 | 396225 |
| 1728923400 | 10.2475 | -0.03 | -0.24 | 10.26 | 10.26 | 10.23125 | 436111 |
| 1728664200 | 10.2725 | 0.02 | 0.22 | 10.26 | 10.2725 | 10.2275 | 209566 |
| 1728577800 | 10.25 | -0.03 | -0.29 | 10.2925 | 10.2925 | 10.23 | 361333 |
| 1728491400 | 10.28 | 0.01 | 0.07 | 10.3325 | 10.4025 | 10.27375 | 460968 |
| 1728405000 | 10.2725 | 0.01 | 0.10 | 10.3 | 10.3 | 10.25 | 301296 |
| 1728318600 | 10.2625 | -0.06 | -0.53 | 10.32 | 10.32 | 10.2625 | 634087 |
| 1728059400 | 10.3175 | -0.09 | -0.89 | 10.38 | 10.38875 | 10.31 | 275643 |
| 1727973000 | 10.41 | 0.02 | 0.14 | 10.3775 | 10.41625 | 10.3775 | 569662 |
| 1727886600 | 10.395 | -0.06 | -0.53 | 10.46 | 10.46 | 10.37625 | 267197 |
| 1727800200 | 10.45 | 0.05 | 0.46 | 10.42 | 10.49 | 10.42 | 422945 |
| 1727713800 | 10.4025 | -0.01 | -0.05 | 10.385 | 10.41875 | 10.38375 | 1741754 |
| 1727454600 | 10.4075 | 0 | 0.02 | 10.43 | 10.43625 | 10.39375 | 953822 |
| 1727368200 | 10.405 | 0 | 0.00 | 10.41 | 10.435 | 10.3875 | 161965 |
| 1727281800 | 10.405 | -0.07 | -0.62 | 10.4325 | 10.48 | 10.405 | 255346 |
| 1727195400 | 10.47 | 0.01 | 0.07 | 10.4325 | 10.47 | 10.4025 | 441188 |
| 1727109000 | 10.4625 | -0.01 | -0.10 | 10.48 | 10.51625 | 10.44 | 446437 |
| 1726849800 | 10.4725 | -0.02 | -0.21 | 10.425 | 10.5225 | 10.425 | 741536 |
| 1726763400 | 10.495 | -0.04 | -0.40 | 10.515 | 10.5575 | 10.48375 | 260529 |
| 1726677000 | 10.5375 | -0.05 | -0.45 | 10.5825 | 10.61 | 10.52 | 200846 |
| 1726590600 | 10.585 | -0.02 | -0.21 | 10.6775 | 10.6775 | 10.57625 | 190942 |
| 1726504200 | 10.6075 | 0.01 | 0.12 | 10.665 | 10.665 | 10.57625 | 137118 |
| 1726245000 | 10.595 | 0.02 | 0.19 | 10.5875 | 10.60625 | 10.575 | 132591 |
| 1726158600 | 10.575 | -0.03 | -0.24 | 10.57 | 10.62625 | 10.5525 | 157613 |
| 1726072200 | 10.6 | 0.06 | 0.59 | 10.56 | 10.6 | 10.55125 | 207122 |
| 1725985800 | 10.5375 | 0.03 | 0.27 | 10.5625 | 10.5625 | 10.4875 | 219922 |
| 1725899400 | 10.50875 | 0.01 | 0.11 | 10.4225 | 10.5125 | 10.4225 | 183342 |
| 1725640200 | 10.4975 | 0.02 | 0.17 | 10.5 | 10.53625 | 10.45 | 989834 |
| 1725553800 | 10.48 | 0.03 | 0.24 | 10.47 | 10.505 | 10.45625 | 428530 |
| 1725467400 | 10.455 | 0.04 | 0.43 | 10.5 | 10.5 | 10.42625 | 276303 |
| 1725381000 | 10.41 | 0.05 | 0.46 | 10.4 | 10.43875 | 10.36375 | 285042 |
| 1725294600 | 10.3625 | -0.02 | -0.17 | 10.435 | 10.435 | 10.345 | 144223 |
| 1725035400 | 10.38 | 0 | 0.02 | 10.4275 | 10.4275 | 10.3625 | 484988 |
| 1724949000 | 10.3775 | -0.02 | -0.17 | 10.375 | 10.42 | 10.36875 | 610090 |
| 1724862600 | 10.395 | 0 | 0.02 | 10.455 | 10.47625 | 10.38125 | 398152 |
| 1724776200 | 10.3925 | -0.05 | -0.50 | 10.4875 | 10.4875 | 10.38 | 189967 |
| 1724430600 | 10.445 | 0.05 | 0.48 | 10.4175 | 10.455 | 10.40125 | 216380 |
| 1724344200 | 10.395 | -0.07 | -0.62 | 10.5075 | 10.5075 | 10.395 | 307657 |
| 1724257800 | 10.46 | 0.03 | 0.31 | 10.43 | 10.46 | 10.41625 | 236442 |
| 1724171400 | 10.4275 | 0 | 0.00 | 10.4275 | 10.44875 | 10.39375 | 266817 |
| 1724085000 | 10.4275 | 0 | 0.02 | 10.41 | 10.485 | 10.38875 | 303076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
