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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 9.0785 | 0.03 | 0.31 | 9.074 | 9.0855 | 9.058 | 59834 |
| 1732728600 | 9.05 | 0.01 | 0.11 | 9.069 | 9.112 | 9.014 | 37160 |
| 1732642200 | 9.0399999 | -0.04 | -0.46 | 9.076 | 9.1035 | 9.017 | 51120 |
| 1732555800 | 9.0815 | 0.11 | 1.24 | 9.037 | 9.099 | 8.9965 | 47883 |
| 1732296600 | 8.97 | 0.07 | 0.83 | 8.928 | 8.9875 | 8.882 | 17606 |
| 1732210200 | 8.896 | 0.17 | 1.91 | 8.783 | 8.8989999 | 8.7645 | 41632 |
| 1732123800 | 8.7289999 | -0.04 | -0.46 | 8.757 | 8.757 | 8.724 | 26177 |
| 1732037400 | 8.769 | -0.02 | -0.26 | 8.734 | 8.77 | 8.6905 | 35473 |
| 1731951000 | 8.7914999 | 0.02 | 0.26 | 8.762 | 8.799 | 8.695 | 89950 |
| 1731691800 | 8.7685 | -0.11 | -1.21 | 8.781 | 8.8539999 | 8.7375 | 1573667 |
| 1731605400 | 8.876 | -0.05 | -0.50 | 8.909 | 8.967 | 8.8655 | 288585 |
| 1731519000 | 8.921 | 0 | 0.00 | 8.916 | 8.9255 | 8.9025 | 70313 |
| 1731432600 | 8.921 | -0.09 | -0.95 | 8.97 | 9.041 | 8.919 | 27680 |
| 1731346200 | 9.007 | 0.07 | 0.76 | 8.98 | 9.025 | 8.9575 | 55051 |
| 1731087000 | 8.939 | 0.06 | 0.63 | 8.893 | 8.95 | 8.875 | 14684 |
| 1731000600 | 8.8829999 | 0.05 | 0.53 | 8.8829999 | 8.8829999 | 8.8829999 | 6283 |
| 1730914200 | 8.836 | 0.21 | 2.43 | 8.909 | 8.9495 | 8.797 | 39516 |
| 1730827800 | 8.6265 | 0.04 | 0.46 | 8.579 | 8.6355 | 8.554 | 30694 |
| 1730741400 | 8.587 | -0.01 | -0.13 | 8.583 | 8.629 | 8.5565 | 20231 |
| 1730482200 | 8.5985 | -0 | -0.01 | 8.546 | 8.6305 | 8.5315 | 132243 |
| 1730395800 | 8.599 | -0.07 | -0.81 | 8.599 | 8.599 | 8.599 | 54723 |
| 1730309400 | 8.669 | -0.01 | -0.17 | 8.66 | 8.7015 | 8.5795 | 56864 |
| 1730223000 | 8.6835 | -0.02 | -0.22 | 8.724 | 8.724 | 8.6115 | 140974 |
| 1730136600 | 8.703 | 0.01 | 0.14 | 8.669 | 8.7274999 | 8.639 | 31416 |
| 1729873800 | 8.691 | 0 | 0.03 | 8.732 | 8.768 | 8.6615 | 22085 |
| 1729787400 | 8.688 | 0.01 | 0.07 | 8.714 | 8.734 | 8.639 | 86863 |
| 1729701000 | 8.682 | -0.02 | -0.28 | 8.718 | 8.767 | 8.6655 | 32698 |
| 1729614600 | 8.7065 | -0.04 | -0.49 | 8.718 | 8.7865 | 8.675 | 64692 |
| 1729528200 | 8.7495 | -0.1 | -1.18 | 8.828 | 8.8989999 | 8.739 | 124539 |
| 1729269000 | 8.8539999 | 0.04 | 0.44 | 8.808 | 8.8844999 | 8.7885 | 139411 |
| 1729182600 | 8.8155 | 0 | 0.02 | 8.825 | 8.9019999 | 8.8 | 215203 |
| 1729096200 | 8.8135 | -0.02 | -0.28 | 8.768 | 8.8615 | 8.7655 | 169293 |
| 1729009800 | 8.8379999 | 0.06 | 0.69 | 8.803 | 8.8475 | 8.7899999 | 12692 |
| 1728923400 | 8.7769999 | 0.04 | 0.43 | 8.7449999 | 8.783 | 8.662 | 41725 |
| 1728664200 | 8.7395 | 0.07 | 0.86 | 8.66 | 8.744 | 8.656 | 16809 |
| 1728577800 | 8.6649999 | -0 | -0.04 | 8.698 | 8.7225 | 8.5915 | 60892 |
| 1728491400 | 8.6685 | 0.06 | 0.67 | 8.591 | 8.6775 | 8.59 | 54469 |
| 1728405000 | 8.611 | -0.02 | -0.18 | 8.5879999 | 8.6715 | 8.5734999 | 49668 |
| 1728318600 | 8.6265 | 0.01 | 0.15 | 8.6265 | 8.6265 | 8.6265 | 18936 |
| 1728059400 | 8.614 | 0.02 | 0.24 | 8.612 | 8.7085 | 8.603 | 34971 |
| 1727973000 | 8.593 | -0.06 | -0.70 | 8.622 | 8.6455 | 8.5675 | 40918 |
| 1727886600 | 8.654 | 0 | 0.04 | 8.637 | 8.663 | 8.563 | 48025 |
| 1727800200 | 8.6504999 | -0.02 | -0.24 | 8.7 | 8.7114999 | 8.583 | 43234 |
| 1727713800 | 8.6715 | -0.06 | -0.70 | 8.667 | 8.694 | 8.5894999 | 45853 |
| 1727454600 | 8.7325 | 0.09 | 0.99 | 8.662 | 8.7535 | 8.6515 | 16278 |
| 1727368200 | 8.647 | 0.04 | 0.42 | 8.645 | 8.722 | 8.6329999 | 64041 |
| 1727281800 | 8.611 | -0.04 | -0.40 | 8.642 | 8.7129999 | 8.6035 | 41303 |
| 1727195400 | 8.646 | 0.03 | 0.30 | 8.646 | 8.646 | 8.646 | 38500 |
| 1727109000 | 8.6205 | 0.06 | 0.72 | 8.602 | 8.6615 | 8.526 | 11728 |
| 1726849800 | 8.5585 | -0.07 | -0.77 | 8.612 | 8.6495 | 8.514 | 61705 |
| 1726763400 | 8.625 | 0.09 | 1.02 | 8.655 | 8.682 | 8.58 | 35707 |
| 1726677000 | 8.538 | -0.04 | -0.46 | 8.538 | 8.538 | 8.538 | 32689 |
| 1726590600 | 8.5775 | 0.08 | 0.94 | 8.56 | 8.594 | 8.5405 | 28591 |
| 1726504200 | 8.4975 | 0.04 | 0.46 | 8.498 | 8.552 | 8.453 | 13853 |
| 1726245000 | 8.4585 | 0.11 | 1.35 | 8.425 | 8.4885 | 8.388 | 23913 |
| 1726158600 | 8.346 | 0.14 | 1.65 | 8.346 | 8.346 | 8.346 | 18058 |
| 1726072200 | 8.2105 | -0.11 | -1.35 | 8.19 | 8.218 | 8.1675 | 10989 |
| 1725985800 | 8.323 | -0.01 | -0.10 | 8.331 | 8.3945 | 8.279 | 17898 |
| 1725899400 | 8.331 | 0.05 | 0.56 | 8.304 | 8.3465 | 8.24 | 49861 |
| 1725640200 | 8.285 | -0.04 | -0.47 | 8.345 | 8.4155 | 8.2645 | 83330 |
| 1725553800 | 8.324 | -0.08 | -1.00 | 8.398 | 8.4595 | 8.3145 | 17567 |
| 1725467400 | 8.4085 | -0.04 | -0.47 | 8.388 | 8.4385 | 8.3135 | 32662 |
| 1725381000 | 8.448 | -0.06 | -0.71 | 8.515 | 8.5235 | 8.404 | 11854 |
| 1725294600 | 8.5085 | 0.06 | 0.71 | 8.485 | 8.517 | 8.477 | 25422 |
| 1725035400 | 8.4484999 | -0.02 | -0.24 | 8.4484999 | 8.4484999 | 8.4484999 | 13479 |
| 1724949000 | 8.4685 | 0.04 | 0.44 | 8.458 | 8.5025 | 8.4035 | 21788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
