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 | -0.14 | -1.77215189873 | 7.9 | 8.38 | 7.71 | 21334 | 7.97579898 | CS |
| 4 | -1.77 | -18.5729275971 | 9.53 | 9.53 | 7.62 | 28448 | 8.22399181 | CS |
| 12 | -0.03 | -0.385109114249 | 7.79 | 11.72 | 7.5119 | 69657 | 9.28608294 | CS |
| 26 | 4.17 | 116.155988858 | 3.59 | 11.72 | 2.91 | 193974 | 5.81959097 | CS |
| 52 | 1.26 | 19.3846153846 | 6.5 | 11.72 | 2.91 | 110849 | 5.68099893 | CS |
| 156 | -63.04 | -89.0395480226 | 70.8 | 83.4 | 2.3001 | 585657 | 27.01753367 | CS |
| 260 | -840.04 | -99.0846897853 | 847.8 | 847.8 | 2.3001 | 571702 | 64.42032239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 7.76 | -0.09 | -1.15 | 7.97 | 8.17 | 7.71 | 26691 |
| 1740094500 | 7.85 | -0.26 | -3.21 | 8.01 | 8.0421 | 7.71 | 18995 |
| 1740008100 | 8.11 | -0.16 | -1.93 | 8.38 | 8.38 | 8 | 21969 |
| 1739921700 | 8.27 | 0.19 | 2.35 | 7.9 | 8.31 | 7.9 | 17679 |
| 1739576100 | 8.08 | 0.29 | 3.72 | 7.9 | 8.18 | 7.83 | 15888 |
| 1739489700 | 7.79 | 0.02 | 0.26 | 7.9 | 8.35 | 7.77 | 78016 |
| 1739403300 | 7.77 | 0.01 | 0.13 | 7.84 | 8 | 7.62 | 11987 |
| 1739316900 | 7.76 | -0.32 | -3.96 | 7.85 | 8.0399999 | 7.69 | 22636 |
| 1739230500 | 8.08 | 0.31 | 3.99 | 7.81 | 8.1 | 7.75 | 20990 |
| 1738971300 | 7.77 | -0.37 | -4.55 | 8.2 | 8.3865 | 7.77 | 23996 |
| 1738884900 | 8.14 | -0.16 | -1.93 | 8.2899999 | 8.39 | 8 | 20198 |
| 1738798500 | 8.3 | 0.03 | 0.36 | 8.22 | 8.41 | 8.13 | 14063 |
| 1738712100 | 8.27 | -0.03 | -0.36 | 8.23 | 8.3134 | 8.06 | 16153 |
| 1738625700 | 8.3 | -0.35 | -4.05 | 8.25 | 8.66 | 7.66 | 67167 |
| 1738366500 | 8.65 | -0.28 | -3.14 | 8.63 | 9.074 | 8.475 | 33498 |
| 1738280100 | 8.93 | 0.27 | 3.12 | 8.66 | 8.98 | 8.585 | 31927 |
| 1738193700 | 8.66 | 0.05 | 0.58 | 8.46 | 8.72 | 8.3 | 23752 |
| 1738107300 | 8.61 | -0.18 | -2.06 | 8.98 | 8.98 | 8.32 | 42387 |
| 1738020900 | 8.791 | -0.79 | -8.24 | 9.53 | 9.53 | 8.7725 | 32516 |
| 1737761700 | 9.58 | 0.19 | 2.02 | 9.55 | 9.92 | 9.31 | 42470 |
| 1737675300 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1737588900 | 9.39 | 0.63 | 7.19 | 8.8 | 9.5 | 8.605 | 45601 |
| 1737502500 | 8.76 | -0.04 | -0.45 | 8.56 | 8.95 | 8.5399999 | 36924 |
| 1737156900 | 8.8 | -0.06 | -0.62 | 8.78 | 8.9605 | 8.7 | 21351 |
| 1737070500 | 8.855 | 0.44 | 5.17 | 8.35 | 9 | 8.35 | 39371 |
| 1736984100 | 8.42 | -0.04 | -0.47 | 8.41 | 8.59 | 8.0801 | 46339 |
| 1736897700 | 8.46 | 0.35 | 4.32 | 8.3 | 8.55 | 8.2 | 21250 |
| 1736811300 | 8.11 | -0.33 | -3.91 | 8.2 | 8.6875 | 7.6 | 70635 |
| 1736552100 | 8.44 | -0.06 | -0.71 | 8.22 | 8.7 | 8 | 57747 |
| 1736379300 | 8.5 | -0.38 | -4.28 | 8.81 | 9.15 | 8.45 | 35811 |
| 1736292900 | 8.88 | -0.85 | -8.74 | 9.75 | 10 | 8.81 | 92862 |
| 1736206500 | 9.73 | -0.23 | -2.31 | 10.18 | 10.24 | 9.64 | 37405 |
| 1735947300 | 9.96 | 0.62 | 6.58 | 9.35 | 10.186 | 9.3 | 55054 |
| 1735860900 | 9.345 | 0.52 | 5.83 | 9.14 | 9.55 | 8.694 | 39097 |
| 1735688100 | 8.83 | -1.07 | -10.81 | 9.86 | 10 | 8.61 | 68521 |
| 1735601700 | 9.9 | 0.36 | 3.77 | 9.2899999 | 10 | 9.25 | 110108 |
| 1735342500 | 9.5399999 | 0.54 | 6.00 | 9.2 | 9.6929 | 8.88 | 131099 |
| 1735256100 | 9 | 0.71 | 8.56 | 8.24 | 9.18 | 8.16 | 92954 |
| 1735077840 | 8.2899999 | -0.16 | -1.89 | 8.6199999 | 8.6199999 | 8.1972 | 34780 |
| 1734996900 | 8.45 | -0.74 | -8.05 | 9.13 | 9.42 | 8.25 | 158164 |
| 1734737700 | 9.19 | 0.09 | 0.99 | 8.78 | 9.43 | 8.61 | 67419 |
| 1734651300 | 9.1 | -0.84 | -8.45 | 9.66 | 10.0001 | 9 | 98770 |
| 1734564900 | 9.94 | 0.45 | 4.74 | 9.58 | 10.47 | 9.25 | 100922 |
| 1734478500 | 9.49 | -1.49 | -13.57 | 11.08 | 11.08 | 8.7 | 571056 |
| 1734392100 | 10.98 | 0.15 | 1.39 | 11.5 | 11.63 | 9.7 | 164609 |
| 1734132900 | 10.83 | 0.63 | 6.18 | 10.32 | 10.83 | 9.735 | 56362 |
| 1734046500 | 10.2 | -0.87 | -7.86 | 10.95 | 11.3029 | 9.85 | 147844 |
| 1733960100 | 11.07 | 1.83 | 19.81 | 9.5 | 11.72 | 9.16 | 349578 |
| 1733873700 | 9.24 | 0.56 | 6.45 | 8.7 | 9.47 | 8.57 | 100123 |
| 1733787300 | 8.68 | 0.27 | 3.21 | 8.28 | 8.78 | 8.1199999 | 72364 |
| 1733528100 | 8.41 | 0.57 | 7.27 | 7.92 | 8.41 | 7.53 | 43532 |
| 1733441700 | 7.84 | 0.14 | 1.82 | 7.7 | 7.85 | 7.5631 | 22419 |
| 1733355300 | 7.7 | -0.61 | -7.34 | 8.23 | 8.31 | 7.64 | 61018 |
| 1733268900 | 8.31 | 0.37 | 4.66 | 8.09 | 8.78 | 7.83 | 86663 |
| 1733182500 | 7.94 | 0.21 | 2.72 | 7.79 | 8.1199999 | 7.5119 | 40741 |
| 1732917840 | 7.73 | 0.03 | 0.39 | 7.62 | 7.885 | 7.6 | 29203 |
| 1732750500 | 7.7 | -0.13 | -1.66 | 7.73 | 7.87 | 7.29 | 37180 |
| 1732664100 | 7.83 | 0.57 | 7.85 | 7.21 | 8.2 | 7.21 | 56074 |
| 1732577700 | 7.26 | -0.04 | -0.48 | 7.39 | 7.43 | 7.18 | 19610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
