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 | -1.1851 | -11.1119445669 | 10.6651 | 10.67 | 9.06 | 91811 | 9.70126344 | CS |
| 4 | 0.48 | 5.33333333333 | 9 | 10.77 | 7.41 | 266801 | 9.40676957 | CS |
| 12 | -7.53 | -44.2680776014 | 17.01 | 19.5624 | 7.41 | 169484 | 10.70882116 | CS |
| 26 | -7.87 | -45.3602305476 | 17.35 | 23.18 | 7.41 | 111239 | 13.1965526 | CS |
| 52 | -8.71 | -47.8834524464 | 18.19 | 23.18 | 7.41 | 89509 | 14.39323665 | CS |
| 156 | -22.02 | -69.9047619048 | 31.5 | 32.71 | 7.41 | 93104 | 14.77316407 | CS |
| 260 | -22.02 | -69.9047619048 | 31.5 | 32.71 | 7.41 | 93104 | 14.77316407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 9.48 | -0.15 | -1.56 | 9.5399999 | 9.74 | 9.34 | 96040 |
| 1721687700 | 9.63 | 0.23 | 2.45 | 9.47 | 9.775 | 9.06 | 45262 |
| 1721428500 | 9.4 | -0.19 | -1.98 | 9.6 | 9.89 | 9.19 | 106811 |
| 1721342100 | 9.59 | -0.64 | -6.26 | 10.19 | 10.27 | 9.48 | 85749 |
| 1721255700 | 10.23 | -0.15 | -1.45 | 10.6651 | 10.67 | 9.63 | 125194 |
| 1721169300 | 10.38 | 0.01 | 0.10 | 10.41 | 10.77 | 10.22 | 122993 |
| 1721082900 | 10.37 | 0.43 | 4.33 | 10.09 | 10.41 | 9.84 | 127204 |
| 1720823700 | 9.94 | 0.27 | 2.79 | 9.86 | 10.14 | 9.53 | 184467 |
| 1720737300 | 9.67 | 1.44 | 17.50 | 8.32 | 9.88 | 8.32 | 223802 |
| 1720650900 | 8.23 | 0.72 | 9.59 | 7.6 | 8.23 | 7.5933 | 177337 |
| 1720564500 | 7.51 | -0.78 | -9.41 | 8.27 | 8.44 | 7.41 | 227041 |
| 1720478100 | 8.2899999 | 0.21 | 2.60 | 8.21 | 8.88 | 8.185 | 220598 |
| 1720218900 | 8.08 | -0.32 | -3.81 | 8.35 | 8.51 | 7.68 | 231076 |
| 1720040640 | 8.4 | -0.28 | -3.23 | 8.71 | 8.71 | 8.16 | 106851 |
| 1719959700 | 8.68 | -0.59 | -6.36 | 9.26 | 9.295 | 8.61 | 168238 |
| 1719873300 | 9.27 | -0.58 | -5.89 | 9.74 | 9.94 | 8.83 | 246424 |
| 1719614100 | 9.85 | 0.36 | 3.79 | 9.7 | 10.38 | 9.67 | 2172574 |
| 1719527700 | 9.49 | 0.43 | 4.75 | 9.07 | 10.05 | 9.06 | 226569 |
| 1719441300 | 9.06 | 0.06 | 0.67 | 9 | 9.16 | 8.31 | 174989 |
| 1719354900 | 9 | -0.56 | -5.86 | 9.6199999 | 10.1899 | 8.9 | 215400 |
| 1719268500 | 9.56 | -0.44 | -4.40 | 9.99 | 10.36 | 9.25 | 205950 |
| 1719009300 | 10 | 0.35 | 3.63 | 9.75 | 10.18 | 9.72 | 230250 |
| 1718922900 | 9.65 | 0.2 | 2.12 | 9.5 | 10.11 | 9.5 | 132121 |
| 1718750100 | 9.45 | 0.06 | 0.64 | 9.5 | 9.89 | 9.1 | 232441 |
| 1718663700 | 9.39 | 0.28 | 3.07 | 9.1 | 9.43 | 9.01 | 144229 |
| 1718404500 | 9.11 | -0.92 | -9.17 | 9.98 | 10.1 | 9.1 | 254312 |
| 1718318100 | 10.03 | 0.27 | 2.77 | 9.85 | 10.07 | 9.68 | 131301 |
| 1718231700 | 9.76 | -0.31 | -3.08 | 10.48 | 10.97 | 9.5399999 | 164917 |
| 1718145300 | 10.07 | -0.27 | -2.61 | 10.26 | 10.39 | 9.59 | 246284 |
| 1718058900 | 10.34 | -0.5 | -4.61 | 10.98 | 11.13 | 10.07 | 121978 |
| 1717799700 | 10.84 | -0.26 | -2.34 | 10.96 | 11.29 | 10.74 | 100445 |
| 1717713300 | 11.1 | 0.02 | 0.18 | 11.13 | 11.75 | 10.52 | 133230 |
| 1717626900 | 11.08 | -0.2 | -1.77 | 11.26 | 11.5999 | 9.71 | 378558 |
| 1717540500 | 11.28 | -2 | -15.06 | 12.92 | 12.92 | 11.265 | 414485 |
| 1717454100 | 13.28 | -1.18 | -8.16 | 15 | 15 | 13.095 | 108138 |
| 1717194900 | 14.46 | -0.36 | -2.43 | 14.99 | 14.99 | 14.37 | 75632 |
| 1717108500 | 14.82 | -0.14 | -0.94 | 14.96 | 15.06 | 14.5 | 55140 |
| 1717022100 | 14.96 | 0.02 | 0.13 | 14.9 | 15.2 | 14.5201 | 97965 |
| 1716935700 | 14.94 | -0.6 | -3.86 | 15.75 | 15.75 | 14.9 | 140665 |
| 1716590100 | 15.54 | -0.09 | -0.58 | 15.59 | 15.72 | 15.21 | 68990 |
| 1716503700 | 15.63 | -0.27 | -1.70 | 15.82 | 15.88 | 15.32 | 86702 |
| 1716417300 | 15.9 | -0.21 | -1.30 | 15.9 | 16.36 | 15.81 | 57110 |
| 1716330900 | 16.11 | -1.66 | -9.34 | 17.5 | 17.57 | 16.11 | 61196 |
| 1716244500 | 17.77 | -0.73 | -3.95 | 18 | 18.73 | 17.561 | 62573 |
| 1715985300 | 18.5 | 0.13 | 0.71 | 18.43 | 18.5 | 18.11 | 26345 |
| 1715898900 | 18.37 | -0.33 | -1.76 | 18.75 | 18.75 | 18.355 | 36143 |
| 1715812500 | 18.7 | -0.29 | -1.53 | 18.99 | 19 | 18.4001 | 39476 |
| 1715726100 | 18.99 | 0.24 | 1.28 | 18.99 | 19.5624 | 18.5201 | 84524 |
| 1715639700 | 18.75 | 1.01 | 5.69 | 17.69 | 18.84 | 17.58 | 68031 |
| 1715380500 | 17.74 | -0.11 | -0.62 | 18.04 | 18.2 | 17.4 | 50532 |
| 1715294100 | 17.85 | 0.5 | 2.88 | 17.17 | 17.96 | 17.1 | 39037 |
| 1715207700 | 17.35 | 0.29 | 1.70 | 16.79 | 17.57 | 16.61 | 44389 |
| 1715121300 | 17.06 | -0.62 | -3.51 | 17.61 | 17.79 | 16.55 | 64016 |
| 1715034900 | 17.68 | 0.62 | 3.63 | 17.3 | 17.68 | 17.13 | 34894 |
| 1714775700 | 17.06 | 0.32 | 1.91 | 17.37 | 17.54 | 16.92 | 41855 |
| 1714689300 | 16.739999 | -0.37 | -2.16 | 17.43 | 17.585 | 16.73 | 67347 |
| 1714602900 | 17.11 | 0.06 | 0.35 | 17.01 | 17.24 | 16.43 | 74786 |
| 1714516500 | 17.05 | 0.11 | 0.65 | 17.08 | 17.46 | 16.8101 | 57455 |
| 1714430100 | 16.94 | 1.1 | 6.94 | 16.25 | 17.04 | 15.97 | 45779 |
| 1714170900 | 15.84 | 0.3 | 1.93 | 15.62 | 16.03 | 15.5 | 35077 |
| 1714084500 | 15.54 | 0.28 | 1.83 | 15.49 | 15.645 | 14.915 | 34425 |
| 1713998100 | 15.26 | -0.73 | -4.57 | 16.03 | 16.21 | 15.09 | 43332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
