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 | 1.61 | 17.0190274841 | 9.46 | 11.38 | 9.37 | 70545 | 9.51629384 | DE |
| 4 | 1.53 | 16.0377358491 | 9.54 | 11.38 | 9.265 | 112246 | 9.57648144 | DE |
| 12 | 0.57 | 5.42857142857 | 10.5 | 11.38 | 9.265 | 97944 | 9.98366924 | DE |
| 26 | -0.65 | -5.54607508532 | 11.72 | 12.54 | 9.265 | 92613 | 10.85354063 | DE |
| 52 | -5.82 | -34.458259325 | 16.89 | 17.5 | 9.265 | 120443 | 12.23683101 | DE |
| 156 | -8.78 | -44.2317380353 | 19.85 | 28.44 | 9.265 | 111454 | 17.59747663 | DE |
| 260 | -221.93 | -95.2489270386 | 233 | 247.5 | 9.265 | 131418 | 21.99510668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 9.65 | 0.18 | 1.90 | 9.45 | 9.66 | 9.45 | 75374 |
| 1738949400 | 9.47 | -0.06 | -0.58 | 9.5 | 9.64 | 9.46 | 86218 |
| 1738863000 | 9.525 | 0.11 | 1.17 | 9.45 | 9.55 | 9.405 | 46199 |
| 1738776600 | 9.4149999 | -0.16 | -1.67 | 9.51 | 9.58 | 9.3699999 | 93733 |
| 1738690200 | 9.575 | 0.11 | 1.22 | 9.46 | 9.605 | 9.38 | 51200 |
| 1738603800 | 9.46 | -0.17 | -1.77 | 9.4149999 | 9.58 | 9.3699999 | 123308 |
| 1738344600 | 9.63 | -0.06 | -0.62 | 9.675 | 9.735 | 9.63 | 69003 |
| 1738258200 | 9.69 | 0.04 | 0.41 | 9.7449999 | 9.855 | 9.69 | 93480 |
| 1738171800 | 9.65 | -0.05 | -0.46 | 9.735 | 9.875 | 9.64 | 96578 |
| 1738085400 | 9.695 | 0.29 | 3.03 | 9.31 | 9.795 | 9.265 | 152130 |
| 1737999000 | 9.41 | -0.23 | -2.34 | 9.485 | 9.52 | 9.315 | 150260 |
| 1737739800 | 9.635 | 0 | 0.00 | 9.65 | 9.82 | 9.635 | 77138 |
| 1737653400 | 9.635 | 0.01 | 0.10 | 9.6199999 | 9.715 | 9.585 | 85326 |
| 1737567000 | 9.625 | -0.01 | -0.05 | 9.64 | 9.705 | 9.61 | 116791 |
| 1737480600 | 9.63 | -0.01 | -0.05 | 9.6 | 9.74 | 9.57 | 113932 |
| 1737394200 | 9.635 | -0.04 | -0.36 | 9.88 | 9.97 | 9.61 | 151899 |
| 1737135000 | 9.67 | 0.29 | 3.09 | 9.43 | 9.815 | 9.42 | 425719 |
| 1737048600 | 9.38 | -0.03 | -0.32 | 9.4949999 | 9.515 | 9.38 | 62815 |
| 1736962200 | 9.41 | 0.02 | 0.16 | 9.45 | 9.475 | 9.36 | 105301 |
| 1736875800 | 9.395 | -0.04 | -0.42 | 9.5399999 | 9.69 | 9.395 | 73068 |
| 1736789400 | 9.435 | -0.12 | -1.26 | 9.51 | 9.605 | 9.425 | 78306 |
| 1736530200 | 9.555 | -0.16 | -1.60 | 9.655 | 9.75 | 9.555 | 100409 |
| 1736443800 | 9.71 | -0.33 | -3.29 | 9.93 | 10.11 | 9.625 | 141513 |
| 1736357400 | 10.04 | -0.12 | -1.18 | 10.08 | 10.11 | 9.885 | 137041 |
| 1736271000 | 10.16 | -0.18 | -1.74 | 10.3 | 10.39 | 10.1 | 87772 |
| 1736184600 | 10.34 | 0.02 | 0.19 | 10.33 | 10.54 | 10.29 | 85997 |
| 1735925400 | 10.32 | -0.1 | -0.96 | 10.43 | 10.43 | 10.32 | 56940 |
| 1735839000 | 10.42 | -0.06 | -0.57 | 10.55 | 10.6 | 10.4 | 50000 |
| 1735666200 | 10.48 | 0.21 | 2.04 | 10.27 | 10.49 | 10.27 | 47436 |
| 1735579800 | 10.27 | -0.05 | -0.48 | 10.21 | 10.35 | 10.21 | 31949 |
| 1735320600 | 10.32 | -0.24 | -2.27 | 10.51 | 10.57 | 10.22 | 70771 |
| 1735061400 | 10.56 | 0.12 | 1.15 | 10.45 | 10.59 | 10.45 | 18818 |
| 1734975000 | 10.44 | 0.26 | 2.55 | 10.3 | 10.47 | 10.13 | 54049 |
| 1734715800 | 10.18 | 0.05 | 0.49 | 10.06 | 10.25 | 10.04 | 96931 |
| 1734629400 | 10.13 | -0.37 | -3.52 | 10.37 | 10.44 | 10.09 | 95478 |
| 1734543000 | 10.5 | 0.11 | 1.06 | 10.38 | 10.58 | 10.33 | 67376 |
| 1734456600 | 10.39 | -0.02 | -0.19 | 10.43 | 10.49 | 10.3 | 59662 |
| 1734370200 | 10.41 | -0.18 | -1.70 | 10.57 | 10.62 | 10.3 | 76599 |
| 1734111000 | 10.59 | -0.05 | -0.47 | 10.6 | 10.69 | 10.58 | 40800 |
| 1734024600 | 10.64 | 0.07 | 0.66 | 10.58 | 10.67 | 10.5 | 70087 |
| 1733938200 | 10.57 | -0.11 | -1.03 | 10.68 | 10.68 | 10.55 | 59846 |
| 1733851800 | 10.68 | 0.09 | 0.85 | 10.56 | 10.69 | 10.54 | 104892 |
| 1733765400 | 10.59 | 0.09 | 0.86 | 10.32 | 10.68 | 10.32 | 83300 |
| 1733506200 | 10.5 | -0.14 | -1.32 | 10.58 | 10.67 | 10.5 | 48489 |
| 1733419800 | 10.64 | 0.4 | 3.91 | 10.3 | 10.75 | 10.29 | 146156 |
| 1733333400 | 10.24 | 0.31 | 3.12 | 9.92 | 10.28 | 9.89 | 172807 |
| 1733247000 | 9.93 | -0.07 | -0.70 | 10 | 10.07 | 9.9 | 122307 |
| 1733160600 | 10 | -0.11 | -1.09 | 10.07 | 10.14 | 9.92 | 116487 |
| 1732901400 | 10.11 | -0.1 | -0.98 | 10.24 | 10.28 | 10.09 | 44398 |
| 1732815000 | 10.21 | 0.01 | 0.10 | 10.2 | 10.31 | 10.18 | 59027 |
| 1732728600 | 10.2 | -0.11 | -1.07 | 10.29 | 10.36 | 10.08 | 241823 |
| 1732642200 | 10.31 | -0.04 | -0.39 | 10.23 | 10.33 | 10.08 | 122929 |
| 1732555800 | 10.35 | 0.15 | 1.47 | 10.21 | 10.38 | 10.21 | 165824 |
| 1732296600 | 10.2 | -0.04 | -0.39 | 10.19 | 10.29 | 10.1 | 101427 |
| 1732210200 | 10.24 | -0.04 | -0.39 | 10.27 | 10.37 | 10.14 | 91932 |
| 1732123800 | 10.28 | -0.14 | -1.34 | 10.45 | 10.55 | 10.25 | 102750 |
| 1732037400 | 10.42 | -0.24 | -2.25 | 10.5 | 10.58 | 10.35 | 99843 |
| 1731951000 | 10.66 | -0.21 | -1.93 | 10.81 | 10.91 | 10.65 | 67414 |
| 1731691800 | 10.87 | -0.26 | -2.34 | 11 | 11.01 | 10.87 | 63487 |
| 1731605400 | 11.13 | 0.25 | 2.30 | 11.02 | 11.17 | 10.91 | 38510 |
| 1731519000 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1731432600 | 10.88 | -0.45 | -3.97 | 11.21 | 11.45 | 10.85 | 103093 |
| 1731346200 | 11.33 | -0.05 | -0.44 | 11.38 | 11.39 | 11.28 | 41014 |
| 1731087000 | 11.38 | -0.11 | -0.96 | 11.51 | 11.54 | 11.33 | 72793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
