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 | 0.23 | 2.51091703057 | 9.16 | 9.8806 | 9.0375 | 389788 | 9.46165951 | SP |
| 4 | -0.08 | -0.844772967265 | 9.47 | 10.15 | 8.905 | 246239 | 9.54693421 | SP |
| 12 | -0.12 | -1.261829653 | 9.51 | 10.68 | 8.905 | 180110 | 9.71871241 | SP |
| 26 | -2.31 | -19.7435897436 | 11.7 | 12.0516 | 8.305 | 184797 | 10.07371568 | SP |
| 52 | -2.4 | -20.3562340967 | 11.79 | 13.1016 | 8.305 | 186935 | 10.70696005 | SP |
| 156 | -4.57 | -32.7363896848 | 13.96 | 39.5 | 6.97 | 305136 | 14.02035327 | SP |
| 260 | -30.67 | -76.5601597604 | 40.06 | 184.95 | 6.97 | 244201 | 17.72644899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 9.39 | -0.06 | -0.63 | 9.49 | 9.55 | 9.3 | 280429 |
| 1721946600 | 9.45 | -0.3 | -3.03 | 9.77 | 9.8351 | 9.3686 | 245027 |
| 1721860200 | 9.7449999 | -0.01 | -0.05 | 9.7 | 9.8806 | 9.58 | 245904 |
| 1721773800 | 9.75 | 0.3 | 3.17 | 9.48 | 9.775 | 9.48 | 238648 |
| 1721687400 | 9.4501 | 0.12 | 1.29 | 9.4 | 9.5498999 | 9.3404 | 207416 |
| 1721428200 | 9.33 | 0.22 | 2.41 | 9.16 | 9.3699999 | 9.0375 | 1011943 |
| 1721341800 | 9.11 | -0.06 | -0.65 | 9.18 | 9.22 | 8.905 | 262708 |
| 1721255400 | 9.17 | -0.17 | -1.82 | 9.33 | 9.33 | 9.0399 | 196812 |
| 1721169000 | 9.34 | -0.07 | -0.74 | 9.48 | 9.58 | 9.3176 | 310205 |
| 1721082600 | 9.41 | -0.29 | -2.99 | 9.6 | 9.64 | 9.2386 | 157273 |
| 1720823400 | 9.7 | -0.03 | -0.31 | 9.65 | 9.8499 | 9.6199999 | 123915 |
| 1720737000 | 9.73 | -0.24 | -2.41 | 9.92 | 10.06 | 9.7001 | 117620 |
| 1720650600 | 9.97 | -0.1 | -0.99 | 10.09 | 10.15 | 9.935 | 112771 |
| 1720564200 | 10.07 | 0.18 | 1.82 | 10.07 | 10.15 | 9.86 | 130443 |
| 1720477800 | 9.89 | 0.1 | 1.02 | 9.92 | 9.9611 | 9.74 | 695609 |
| 1720218600 | 9.7899999 | 0.32 | 3.38 | 9.53 | 9.855 | 9.52 | 228063 |
| 1720040640 | 9.47 | -0.09 | -0.94 | 9.53 | 9.565 | 9.3889 | 69696 |
| 1719959400 | 9.56 | 0.04 | 0.42 | 9.38 | 9.6611 | 9.36 | 133334 |
| 1719873000 | 9.52 | 0.01 | 0.11 | 9.39 | 9.64 | 9.33 | 106111 |
| 1719613800 | 9.51 | -0.11 | -1.14 | 9.47 | 9.5901 | 9.395 | 85037 |
| 1719527400 | 9.6199999 | -0.01 | -0.10 | 9.56 | 9.715 | 9.5394 | 74607 |
| 1719441000 | 9.63 | -0.03 | -0.31 | 9.5 | 9.7302 | 9.48 | 131121 |
| 1719354600 | 9.66 | -0.02 | -0.21 | 9.72 | 9.83 | 9.66 | 72045 |
| 1719268200 | 9.68 | -0.56 | -5.47 | 10.07 | 10.07 | 9.6386 | 799370 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
