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 | -0.67 | -6.50485436893 | 10.3 | 10.47 | 9.54 | 54511 | 9.8277012 | CS |
| 4 | -1.66 | -14.7032772365 | 11.29 | 11.42 | 9.54 | 39741 | 10.19038792 | CS |
| 12 | -1.17 | -10.8333333333 | 10.8 | 11.99 | 9.54 | 38421 | 10.49472982 | CS |
| 26 | -4.65 | -32.5630252101 | 14.28 | 14.44 | 9.54 | 41895 | 10.9379796 | CS |
| 52 | -2.38 | -19.8168193172 | 12.01 | 17.58 | 9.54 | 36020 | 12.68074236 | CS |
| 156 | -3.63 | -27.3755656109 | 13.26 | 21.49 | 9.0101 | 35940 | 14.06500185 | CS |
| 260 | 5.05 | 110.262008734 | 4.58 | 21.49 | 3 | 34859 | 11.89218926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 9.63 | -0.01 | -0.10 | 9.65 | 9.755 | 9.505 | 63896 |
| 1727130900 | 9.64 | -0.14 | -1.43 | 9.75 | 9.8407579 | 9.5399999 | 56390 |
| 1726871700 | 9.78 | -0.18 | -1.81 | 9.89 | 9.945 | 9.71 | 93153 |
| 1726785300 | 9.96 | 0.12 | 1.22 | 10.02 | 10.1183 | 9.85 | 31302 |
| 1726698900 | 9.84 | -0.26 | -2.57 | 10.11 | 10.285 | 9.78 | 54176 |
| 1726612500 | 10.1 | -0.13 | -1.27 | 10.3 | 10.47 | 10.035 | 37534 |
| 1726526100 | 10.23 | 0.11 | 1.09 | 10.1 | 10.26 | 10.08 | 12135 |
| 1726266900 | 10.12 | -0.16 | -1.56 | 10.23 | 10.31 | 10.01 | 37808 |
| 1726180500 | 10.28 | 0.33 | 3.32 | 10.31 | 10.46 | 10.095 | 37750 |
| 1726094100 | 9.95 | -0.18 | -1.78 | 10.08 | 10.15 | 9.91 | 34751 |
| 1726007700 | 10.13 | 0.03 | 0.30 | 10.07 | 10.27 | 10.07 | 18446 |
| 1725921300 | 10.1 | -0.26 | -2.51 | 10.23 | 10.59 | 9.77 | 110793 |
| 1725662100 | 10.36 | -0.05 | -0.48 | 10.34 | 10.52 | 10.32 | 24008 |
| 1725575700 | 10.41 | -0.09 | -0.86 | 10.52 | 10.61 | 10.41 | 14241 |
| 1725489300 | 10.5 | -0.09 | -0.85 | 10.52 | 10.7 | 10.48 | 22376 |
| 1725402900 | 10.59 | -0.29 | -2.67 | 10.88 | 10.88 | 10.5 | 39548 |
| 1725057300 | 10.88 | 0.11 | 1.02 | 10.8 | 11.16 | 10.665 | 36247 |
| 1724970900 | 10.77 | -0.18 | -1.64 | 11.06 | 11.16 | 10.77 | 51349 |
| 1724884500 | 10.95 | 0.02 | 0.18 | 10.98 | 11.14 | 10.885 | 29436 |
| 1724798100 | 10.93 | -0.38 | -3.36 | 11.29 | 11.42 | 10.93 | 13631 |
| 1724711700 | 11.31 | 0.29 | 2.63 | 11.07 | 11.37 | 10.98 | 51234 |
| 1724452500 | 11.02 | 0.52 | 4.95 | 10.54 | 11.24 | 10.54 | 54459 |
| 1724366100 | 10.5 | -0.02 | -0.19 | 10.48 | 10.655 | 10.48 | 15119 |
| 1724279700 | 10.52 | 0.06 | 0.57 | 10.43 | 10.64 | 10.43 | 12359 |
| 1724193300 | 10.46 | -0.05 | -0.48 | 10.68 | 10.68 | 10.4 | 21366 |
| 1724106900 | 10.51 | -0.07 | -0.66 | 10.5 | 10.71 | 10.455 | 27539 |
| 1723847700 | 10.58 | 0.17 | 1.63 | 10.42 | 10.78 | 10.31 | 36171 |
| 1723761300 | 10.41 | 0.33 | 3.27 | 10.25 | 10.62 | 10.17 | 24119 |
| 1723674900 | 10.08 | 0.04 | 0.40 | 10.09 | 10.22 | 10.07 | 13962 |
| 1723588500 | 10.04 | 0.17 | 1.72 | 9.93 | 10.14 | 9.86 | 12803 |
| 1723502100 | 9.8699999 | -0.04 | -0.40 | 9.99 | 9.99 | 9.83 | 63507 |
| 1723242900 | 9.91 | -0.03 | -0.30 | 10 | 10.1 | 9.85 | 44031 |
| 1723156500 | 9.94 | 0.08 | 0.81 | 10 | 10.17 | 9.89 | 27744 |
| 1723070100 | 9.86 | -0.13 | -1.30 | 10 | 10.46 | 9.85 | 51702 |
| 1722983700 | 9.99 | 0.13 | 1.32 | 9.85 | 10.14 | 9.81 | 104001 |
| 1722897300 | 9.86 | -0.36 | -3.52 | 9.77 | 10.155 | 9.77 | 80802 |
| 1722638100 | 10.22 | -0.17 | -1.64 | 10.14 | 10.46 | 10.125 | 35677 |
| 1722551700 | 10.39 | -1.18 | -10.20 | 10.52 | 11.1 | 10.12 | 136786 |
| 1722465300 | 11.57 | 0.03 | 0.26 | 11.58 | 11.78 | 11.51 | 23739 |
| 1722378900 | 11.54 | 0.33 | 2.94 | 11.36 | 11.54 | 11.3 | 10044 |
| 1722292500 | 11.21 | -0.35 | -3.03 | 11.49 | 11.65 | 11.04 | 33846 |
| 1722033300 | 11.56 | 0.01 | 0.09 | 11.79 | 11.79 | 11.51 | 13116 |
| 1721946900 | 11.55 | 0.41 | 3.68 | 11.13 | 11.75 | 11.13 | 36885 |
| 1721860500 | 11.14 | -0.48 | -4.13 | 11.65 | 11.74 | 11.14 | 18176 |
| 1721774100 | 11.62 | 0.48 | 4.31 | 11.21 | 11.73 | 11.2 | 20061 |
| 1721687700 | 11.14 | 0.05 | 0.45 | 11.07 | 11.15 | 10.845 | 37520 |
| 1721428500 | 11.09 | -0.16 | -1.42 | 11.29 | 11.31 | 11.07 | 20983 |
| 1721342100 | 11.25 | -0.41 | -3.52 | 11.66 | 11.745 | 11.16 | 35729 |
| 1721255700 | 11.66 | -0.26 | -2.18 | 11.86 | 11.96 | 11.53 | 36938 |
| 1721169300 | 11.92 | 0.64 | 5.67 | 11.43 | 11.99 | 11.43 | 24968 |
| 1721082900 | 11.28 | 0.07 | 0.62 | 11.25 | 11.4 | 11.12 | 38179 |
| 1720823700 | 11.21 | 0.21 | 1.91 | 11.03 | 11.38 | 11.03 | 25275 |
| 1720737300 | 11 | 0.27 | 2.52 | 10.87 | 11.12 | 10.53 | 50495 |
| 1720650900 | 10.73 | -0.08 | -0.74 | 10.82 | 10.91 | 10.485 | 42194 |
| 1720564500 | 10.81 | -0.03 | -0.28 | 10.84 | 10.93 | 10.5 | 53995 |
| 1720478100 | 10.84 | 0.44 | 4.23 | 10.34 | 10.86 | 10.33 | 42857 |
| 1720218900 | 10.4 | -0.3 | -2.80 | 10.58 | 10.69 | 10.27 | 49003 |
| 1720040640 | 10.7 | -0.05 | -0.47 | 10.67 | 10.785 | 10.6 | 13944 |
| 1719959700 | 10.75 | -0.11 | -1.01 | 10.8 | 10.93 | 10.61 | 32023 |
| 1719873300 | 10.86 | 0.15 | 1.40 | 10.71 | 10.98 | 10.58 | 64316 |
| 1719614100 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1719527700 | 10.71 | -0.05 | -0.46 | 10.88 | 11.25 | 10.38 | 67029 |
| 1719441300 | 10.76 | 0.96 | 9.80 | 9.71 | 10.78 | 9.55 | 94710 |
| 1719354900 | 9.8 | -0.61 | -5.86 | 10.36 | 10.57 | 9.78 | 53731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
