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 |
|---|---|---|---|---|---|---|---|
| 1734629400 | 5.56875 | 0.45 | 8.84 | 5.5925 | 5.79375 | 5.295 | 36906 |
| 1734543000 | 5.11625 | -0.09 | -1.78 | 5.1575 | 5.3925 | 5.0325 | 1175 |
| 1734456600 | 5.20875 | -0.14 | -2.53 | 5.2675 | 5.4 | 5.15125 | 2208 |
| 1734370200 | 5.34375 | -0.4 | -6.92 | 5.6575 | 5.7125 | 5.3425 | 30009 |
| 1734111000 | 5.74125 | 0.23 | 4.22 | 5.5925 | 5.86125 | 5.49625 | 12505 |
| 1734024600 | 5.50875 | -0.14 | -2.39 | 5.4925 | 6.29875 | 5.425 | 26043 |
| 1733938200 | 5.64375 | -0.38 | -6.29 | 5.8724999 | 6.05 | 5.63375 | 5373 |
| 1733851800 | 6.0225 | -0.25 | -4.00 | 6.17 | 6.17 | 5.70875 | 122 |
| 1733765400 | 6.27375 | -0.03 | -0.42 | 6.25 | 6.4675 | 6.07375 | 644 |
| 1733506200 | 6.3 | -0.18 | -2.82 | 6.4825 | 6.6137499 | 6.29375 | 2989 |
| 1733419800 | 6.4825 | -0.27 | -3.96 | 6.7074999 | 6.76125 | 6.475 | 431 |
| 1733333400 | 6.75 | -0.27 | -3.90 | 6.925 | 7.025 | 6.72 | 2934 |
| 1733247000 | 7.02375 | -0.15 | -2.04 | 7.07 | 7.07 | 7.02375 | 5100 |
| 1733160600 | 7.17 | -0.44 | -5.72 | 7.4275 | 7.60375 | 7.065 | 665 |
| 1732901400 | 7.605 | -0.31 | -3.92 | 7.805 | 7.99375 | 7.32375 | 5 |
| 1732815000 | 7.915 | -0 | -0.02 | 7.915 | 7.915 | 7.915 | 2 |
| 1732728600 | 7.91625 | 0.29 | 3.79 | 7.6275 | 8.075 | 7.335 | 300 |
| 1732642200 | 7.6275 | -0.11 | -1.36 | 8.0275 | 8.115 | 7.30875 | 454 |
| 1732555800 | 7.7325 | -0.13 | -1.67 | 7.6175 | 7.99875 | 7.29375 | 3774 |
| 1732296600 | 7.86375 | -0.04 | -0.47 | 7.905 | 8.12875 | 7.4025 | 610 |
| 1732210200 | 7.90125 | 0.09 | 1.10 | 7.6725 | 8.28375 | 7.23375 | 652 |
| 1732123800 | 7.815 | 0.2 | 2.56 | 7.56 | 7.92375 | 7.53 | 16 |
| 1732037400 | 7.62 | -0.14 | -1.84 | 7.84 | 8.19125 | 7.48875 | 3902 |
| 1731951000 | 7.7625 | -0.24 | -2.95 | 7.8525 | 8.06875 | 7.58375 | 8367 |
| 1731691800 | 7.99875 | 0.46 | 6.08 | 7.925 | 8.22875 | 7.63375 | 14062 |
| 1731605400 | 7.54 | 0.11 | 1.46 | 7.425 | 7.7425 | 7.35125 | 210 |
| 1731519000 | 7.43125 | 0.07 | 0.88 | 7.485 | 7.68 | 7.15125 | 12187 |
| 1731432600 | 7.36625 | 0.04 | 0.60 | 7.3075 | 7.6475 | 7.12625 | 3712 |
| 1731346200 | 7.3225 | -0.23 | -3.00 | 7.3025 | 7.615 | 7.1075 | 5416 |
| 1731087000 | 7.54875 | -0.11 | -1.45 | 7.565 | 7.8225 | 7.47875 | 3158 |
| 1731000600 | 7.66 | -0.78 | -9.27 | 8.25 | 8.3074999 | 7.5925 | 2456 |
| 1730914200 | 8.4425 | -0.94 | -9.97 | 8.5975 | 8.9875 | 8.2375 | 1571 |
| 1730827800 | 9.3775 | -0.24 | -2.52 | 9.8 | 9.87625 | 9.20125 | 147 |
| 1730741400 | 9.6199999 | 0.16 | 1.69 | 9.505 | 10.10875 | 9.35375 | 2754 |
| 1730482200 | 9.46 | -0.22 | -2.27 | 9.63 | 9.725 | 9.21625 | 597 |
| 1730395800 | 9.68 | 1.05 | 12.18 | 9.1775 | 9.92875 | 8.955 | 731 |
| 1730309400 | 8.62875 | -0.34 | -3.79 | 8.5 | 9.01875 | 8.3575 | 2556 |
| 1730223000 | 8.96875 | 0.11 | 1.21 | 9.0275 | 9.2025 | 8.76125 | 11772 |
| 1730136600 | 8.86125 | 0.03 | 0.28 | 8.67 | 9.1075 | 8.55 | 742 |
| 1729873800 | 8.83625 | -0.72 | -7.57 | 9.385 | 9.545 | 8.70375 | 2419 |
| 1729787400 | 9.56 | -0.69 | -6.73 | 9.81 | 9.98 | 9.44375 | 500 |
| 1729701000 | 10.25 | 0.3 | 3.02 | 10.04 | 10.425 | 9.8699999 | 7 |
| 1729614600 | 9.95 | -0.32 | -3.07 | 10.105 | 10.325 | 9.69375 | 384 |
| 1729528200 | 10.265 | 0.16 | 1.61 | 10.255 | 10.5175 | 9.8875 | 113 |
| 1729269000 | 10.1025 | -0.09 | -0.83 | 10.19 | 10.36 | 9.91375 | 707 |
| 1729182600 | 10.1875 | -0.31 | -2.98 | 10 | 10.535 | 9.8387499 | 797 |
| 1729096200 | 10.5 | 0.07 | 0.70 | 10.42 | 10.84 | 10.15125 | 694 |
| 1729009800 | 10.4275 | 0.24 | 2.36 | 10.255 | 10.81 | 9.81625 | 1618 |
| 1728923400 | 10.1875 | -0.25 | -2.42 | 10.4 | 10.4 | 9.8475 | 537 |
| 1728664200 | 10.44 | 0.33 | 3.29 | 10.5 | 10.6975 | 10.225 | 1510 |
| 1728577800 | 10.1075 | 0.04 | 0.37 | 10.095 | 10.3625 | 9.94125 | 526 |
| 1728491400 | 10.07 | -0.12 | -1.20 | 10.07 | 10.07 | 10.07 | 0 |
| 1728405000 | 10.1925 | -0.11 | -1.07 | 10.24 | 10.4425 | 9.9324999 | 22 |
| 1728318600 | 10.3025 | -0.2 | -1.86 | 10.3025 | 10.3025 | 10.3025 | 0 |
| 1728059400 | 10.4975 | -0.2 | -1.85 | 10.305 | 10.7725 | 10.0575 | 90 |
| 1727973000 | 10.695 | 0.03 | 0.28 | 10.695 | 10.695 | 10.695 | 0 |
| 1727886600 | 10.665 | -0.03 | -0.26 | 10.75 | 11.21 | 10.2875 | 1525 |
| 1727800200 | 10.6925 | 0.51 | 4.96 | 10.715 | 10.7875 | 10.34 | 1 |
| 1727713800 | 10.1875 | -0.12 | -1.12 | 10.3 | 10.6125 | 9.9012499 | 300 |
| 1727454600 | 10.3025 | 0.08 | 0.81 | 10.13 | 10.5025 | 9.88875 | 219 |
| 1727368200 | 10.22 | 0.07 | 0.64 | 9.86 | 10.5275 | 9.54125 | 2050 |
| 1727281800 | 10.155 | -0.38 | -3.56 | 10.465 | 10.51 | 9.90875 | 220 |
| 1727195400 | 10.53 | -0.06 | -0.54 | 10.4 | 11.0425 | 10.235 | 167 |
| 1727109000 | 10.5875 | -0.37 | -3.38 | 10.835 | 10.9475 | 10.3425 | 100 |
| 1726849800 | 10.9575 | 0.32 | 3.03 | 10.9 | 11.24 | 10.4175 | 581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
