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 | -0.21 | -2.00956937799 | 10.45 | 10.68 | 9.9888 | 98484 | 10.43411643 | SP |
| 4 | 0.49 | 5.02564102564 | 9.75 | 10.68 | 9.45 | 160284 | 10.15079905 | SP |
| 12 | 1.19 | 13.1491712707 | 9.05 | 10.68 | 8.305 | 138019 | 9.47203193 | SP |
| 26 | -1.23 | -10.7236268527 | 11.47 | 13.1016 | 8.305 | 173964 | 10.52154226 | SP |
| 52 | -3.87 | -27.4273564848 | 14.11 | 14.62 | 8.305 | 185912 | 11.11318068 | SP |
| 156 | -2.27 | -18.1454836131 | 12.51 | 39.5 | 6.97 | 311631 | 14.07734072 | SP |
| 260 | -29.24 | -74.062816616 | 39.48 | 184.95 | 6.97 | 240569 | 17.92104652 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 10.24 | 0.15 | 1.54 | 10 | 10.24 | 9.99 | 130150 |
| 1718922600 | 10.085 | -0.39 | -3.72 | 10.41 | 10.45 | 9.9888 | 92208 |
| 1718749800 | 10.475 | -0.08 | -0.76 | 10.42 | 10.525 | 10.21 | 114198 |
| 1718663400 | 10.555 | -0.05 | -0.47 | 10.63 | 10.68 | 10.4593 | 90459 |
| 1718404200 | 10.605 | 0.16 | 1.48 | 10.45 | 10.68 | 10.45 | 97069 |
| 1718317800 | 10.45 | 0.23 | 2.25 | 10.27 | 10.5306 | 10.27 | 956632 |
| 1718231400 | 10.2204 | 0.19 | 1.87 | 9.84 | 10.33 | 9.84 | 56136 |
| 1718145000 | 10.0327 | 0.05 | 0.53 | 10.06 | 10.2397 | 10.0087 | 72569 |
| 1718058600 | 9.98 | -0.16 | -1.53 | 10.09 | 10.12 | 9.8699999 | 69515 |
| 1717799400 | 10.135 | 0.12 | 1.15 | 10.05 | 10.21 | 9.91 | 64405 |
| 1717713000 | 10.02 | -0.11 | -1.09 | 10.2 | 10.27 | 10.02 | 98526 |
| 1717626600 | 10.13 | -0.03 | -0.30 | 10.12 | 10.26 | 10.1099 | 114370 |
| 1717540200 | 10.16 | 0.22 | 2.21 | 10.14 | 10.3899 | 10.12 | 133661 |
| 1717453800 | 9.94 | 0.47 | 5.01 | 9.5 | 10.0615 | 9.5 | 143594 |
| 1717194600 | 9.466 | -0.46 | -4.67 | 9.9 | 9.9 | 9.45 | 102508 |
| 1717108200 | 9.93 | -0.03 | -0.30 | 10.02 | 10.02 | 9.86 | 95121 |
| 1717021800 | 9.96 | 0.33 | 3.43 | 9.72 | 10.06 | 9.7 | 114554 |
| 1716935400 | 9.63 | -0.2 | -2.03 | 9.77 | 9.811 | 9.5802 | 365403 |
| 1716589800 | 9.83 | -0.03 | -0.30 | 9.75 | 9.8802 | 9.66 | 101816 |
| 1716503400 | 9.86 | 0.21 | 2.18 | 9.6 | 9.8885 | 9.515 | 137829 |
| 1716417000 | 9.65 | 0.34 | 3.65 | 9.36 | 9.73 | 9.36 | 137068 |
| 1716330600 | 9.31 | 0.09 | 0.98 | 9.27 | 9.32 | 9.1195 | 79647 |
| 1716244200 | 9.22 | 0.12 | 1.32 | 9.06 | 9.251 | 9.06 | 76528 |
| 1715985000 | 9.1 | -0.25 | -2.67 | 9.31 | 9.31 | 9.07 | 82313 |
| 1715898600 | 9.35 | 0.05 | 0.54 | 9.31 | 9.3905 | 9.205 | 72936 |
| 1715812200 | 9.3 | -0.02 | -0.21 | 9.36 | 9.64 | 9.2594999 | 130871 |
| 1715725800 | 9.32 | -0.02 | -0.21 | 9.36 | 9.4599 | 9.315 | 67042 |
| 1715639400 | 9.34 | 0.06 | 0.65 | 9.23 | 9.4205 | 9.19 | 67894 |
| 1715380200 | 9.28 | 0.1 | 1.09 | 9.13 | 9.331 | 9.1 | 70090 |
| 1715293800 | 9.18 | -0.24 | -2.55 | 9.41 | 9.41 | 9.18 | 64746 |
| 1715207400 | 9.42 | 0.02 | 0.21 | 9.51 | 9.545 | 9.34 | 71790 |
| 1715121000 | 9.4 | 0.02 | 0.21 | 9.38 | 9.405 | 9.27 | 82458 |
| 1715034600 | 9.38 | -0.14 | -1.48 | 9.46 | 9.46 | 9.19 | 184339 |
| 1714775400 | 9.521 | -0.01 | -0.09 | 9.51 | 9.7724 | 9.51 | 172151 |
| 1714689000 | 9.53 | -0.1 | -1.04 | 9.55 | 9.6176 | 9.4 | 154293 |
| 1714602600 | 9.63 | 0.3 | 3.22 | 9.33 | 9.72 | 9.3199 | 212841 |
| 1714516200 | 9.33 | 0.53 | 6.02 | 8.8699999 | 9.33 | 8.85 | 138251 |
| 1714429800 | 8.8 | -0.11 | -1.23 | 8.95 | 8.95 | 8.7576 | 61432 |
| 1714170600 | 8.91 | 0.17 | 1.89 | 8.9 | 9.085 | 8.8496 | 181638 |
| 1714084200 | 8.7449999 | -0.08 | -0.85 | 8.85 | 9 | 8.6994 | 113292 |
| 1713997800 | 8.82 | -0.02 | -0.23 | 8.93 | 9.0206 | 8.805 | 99337 |
| 1713911400 | 8.84 | -0.1 | -1.12 | 9 | 9.0917 | 8.8376 | 122122 |
| 1713825000 | 8.94 | -0.11 | -1.22 | 9.14 | 9.27 | 8.8076 | 124865 |
| 1713565800 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 8.9176 | 201507 |
| 1713479400 | 9.25 | 0.06 | 0.65 | 9.16 | 9.3186 | 9.09 | 148319 |
| 1713393000 | 9.19 | 0.06 | 0.71 | 9.2 | 9.3115 | 9.01 | 164754 |
| 1713306600 | 9.125 | 0.18 | 2.06 | 9 | 9.255 | 9 | 131243 |
| 1713220200 | 8.9408 | 0.13 | 1.48 | 8.71 | 8.9911 | 8.65 | 190376 |
| 1712961000 | 8.81 | 0.27 | 3.16 | 8.41 | 8.8724 | 8.305 | 310895 |
| 1712874600 | 8.5399999 | 0.05 | 0.59 | 8.46 | 8.7524 | 8.46 | 123454 |
| 1712788200 | 8.49 | -0.05 | -0.59 | 8.61 | 8.6724 | 8.4376 | 95474 |
| 1712701800 | 8.5399999 | -0.02 | -0.18 | 8.52 | 8.6649999 | 8.44 | 100439 |
| 1712615400 | 8.555 | 0.12 | 1.36 | 8.42 | 8.58 | 8.4 | 78570 |
| 1712356200 | 8.44 | -0.19 | -2.20 | 8.57 | 8.6533 | 8.38 | 142557 |
| 1712269800 | 8.63 | 0.04 | 0.47 | 8.61 | 8.685 | 8.52 | 178303 |
| 1712183400 | 8.59 | -0.13 | -1.49 | 8.69 | 8.71 | 8.58 | 131797 |
| 1712097000 | 8.72 | -0.24 | -2.68 | 8.84 | 8.8924 | 8.707 | 96409 |
| 1712010600 | 8.96 | -0.13 | -1.43 | 9.05 | 9.21 | 8.91 | 128532 |
| 1711665000 | 9.09 | -0.21 | -2.26 | 9.2 | 9.2775 | 9.0675 | 125158 |
| 1711578600 | 9.3 | -0.15 | -1.59 | 9.52 | 9.52 | 9.3 | 66619 |
| 1711492200 | 9.45 | 0.14 | 1.50 | 9.2899999 | 9.49 | 9.26 | 74234 |
| 1711405800 | 9.31 | -0.18 | -1.90 | 9.41 | 9.41 | 9.19 | 103764 |
| 1711146600 | 9.49 | 0.06 | 0.64 | 9.39 | 9.5211 | 9.39 | 75100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
