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 | -1.125 | -8.4143605086 | 13.37 | 14.6499 | 11.71 | 97336 | 12.76914316 | CS |
| 4 | -0.415 | -3.27804107425 | 12.66 | 15.451 | 11.71 | 142197 | 13.74043874 | CS |
| 12 | 4.235 | 52.8714107366 | 8.01 | 15.451 | 7.7139 | 87280 | 12.38542622 | CS |
| 26 | 3.755 | 44.2285041225 | 8.49 | 15.451 | 6.02 | 61737 | 10.93128579 | CS |
| 52 | 3.605 | 41.724537037 | 8.64 | 15.451 | 2.7 | 145422 | 6.76033401 | CS |
| 156 | -8.815 | -41.8566001899 | 21.06 | 27.81 | 2.7 | 246832 | 13.07402862 | CS |
| 260 | -42.385 | -77.585575691 | 54.63 | 59.31 | 2.7 | 411927 | 26.62167115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 11.77 | -0.69 | -5.54 | 12.53 | 12.91 | 11.71 | 115237 |
| 1726612500 | 12.46 | -0.15 | -1.19 | 12.76 | 13.1439 | 12.32 | 98103 |
| 1726526100 | 12.61 | -1.39 | -9.93 | 13.35 | 13.58 | 12.51 | 165185 |
| 1726266900 | 14 | 0.33 | 2.41 | 13.7 | 14.6499 | 13.41 | 97183 |
| 1726180500 | 13.67 | 0.11 | 0.81 | 13.74 | 13.81 | 13.37 | 56380 |
| 1726094100 | 13.56 | -0.38 | -2.73 | 13.99 | 13.99 | 13.46 | 57766 |
| 1726007700 | 13.94 | 0.28 | 2.05 | 13.63 | 13.94 | 13.2 | 93502 |
| 1725921300 | 13.66 | 0.61 | 4.67 | 13.05 | 14.48 | 13.05 | 189292 |
| 1725662100 | 13.05 | -1.02 | -7.25 | 14.03 | 14.18 | 12.78 | 118539 |
| 1725575700 | 14.07 | -0.21 | -1.47 | 14.18 | 14.84 | 13.78 | 222137 |
| 1725489300 | 14.28 | -0.43 | -2.92 | 14.77 | 14.95 | 13.71 | 151786 |
| 1725402900 | 14.71 | -0.1 | -0.68 | 14.81 | 15 | 13.77 | 343966 |
| 1725057300 | 14.81 | 0.58 | 4.08 | 14.3 | 15.451 | 14.25 | 219251 |
| 1724970900 | 14.23 | 0.51 | 3.72 | 13.8 | 14.48 | 13.76 | 219646 |
| 1724884500 | 13.72 | -0.03 | -0.22 | 13.72 | 14.25 | 13.43 | 165168 |
| 1724798100 | 13.75 | 0.92 | 7.17 | 12.66 | 14 | 12.63 | 185828 |
| 1724711700 | 12.83 | -0.02 | -0.16 | 12.94 | 12.96 | 12.5 | 132538 |
| 1724452500 | 12.85 | 0.43 | 3.46 | 12.42 | 12.91 | 12.42 | 74910 |
| 1724366100 | 12.42 | -0.22 | -1.74 | 12.66 | 12.78 | 12.38 | 54381 |
| 1724279700 | 12.64 | 0.04 | 0.32 | 12.61 | 12.84 | 12.5501 | 69948 |
| 1724193300 | 12.6 | -0.17 | -1.33 | 12.7 | 12.98 | 12.53 | 69773 |
| 1724106900 | 12.77 | 0.98 | 8.31 | 11.93 | 12.9 | 11.76 | 171891 |
| 1723847700 | 11.79 | -0.11 | -0.92 | 11.95 | 12.09 | 11.66 | 64274 |
| 1723761300 | 11.9 | 0.07 | 0.59 | 12.16 | 12.16 | 11.54 | 152226 |
| 1723674900 | 11.83 | 0.4 | 3.50 | 11.74 | 12.16 | 11.4 | 167163 |
| 1723588500 | 11.43 | 0.18 | 1.60 | 11.39 | 11.59 | 11.056 | 107519 |
| 1723502100 | 11.25 | -0.25 | -2.17 | 11.7 | 11.8 | 10.78 | 126037 |
| 1723242900 | 11.5 | 0.3 | 2.68 | 11.2 | 11.74 | 11.2 | 107247 |
| 1723156500 | 11.2 | 1.45 | 14.87 | 10.04 | 11.35 | 9.8739 | 159188 |
| 1723070100 | 9.75 | -0.39 | -3.85 | 10.95 | 11.285 | 9.75 | 91467 |
| 1722983700 | 10.14 | -0.04 | -0.39 | 10.21 | 10.68 | 9.82 | 69371 |
| 1722897300 | 10.18 | 0.18 | 1.80 | 9.82 | 10.18 | 9.21 | 50498 |
| 1722638100 | 10 | -0.06 | -0.60 | 9.9 | 10.2735 | 9.42 | 54537 |
| 1722551700 | 10.06 | -0.39 | -3.73 | 10.41 | 10.41 | 9.92 | 30476 |
| 1722465300 | 10.45 | 0.52 | 5.24 | 10.13 | 10.54 | 10 | 37566 |
| 1722378900 | 9.93 | -0.45 | -4.34 | 10.38 | 10.6375 | 9.6 | 34520 |
| 1722292500 | 10.38 | -0.32 | -2.99 | 10.8 | 11.04 | 10.38 | 25992 |
| 1722033300 | 10.7 | 0.54 | 5.31 | 10.37 | 11.21 | 10.17 | 48432 |
| 1721946900 | 10.16 | 0.15 | 1.50 | 10.17 | 10.44 | 9.8524999 | 23627 |
| 1721860500 | 10.01 | 0 | 0.00 | 10.01 | 10.1699 | 9.85 | 36195 |
| 1721774100 | 10.01 | 0.17 | 1.73 | 9.7 | 10.145 | 9.6546 | 12913 |
| 1721687700 | 9.84 | 0.37 | 3.91 | 9.46 | 9.8499 | 9.45 | 23048 |
| 1721428500 | 9.47 | -0.85 | -8.24 | 10.24 | 10.4513 | 9.39 | 31392 |
| 1721342100 | 10.32 | 0.45 | 4.56 | 9.85 | 10.36 | 9.85 | 18263 |
| 1721255700 | 9.8699999 | 0.15 | 1.54 | 9.64 | 9.99 | 9.57 | 26639 |
| 1721169300 | 9.72 | 0.5 | 5.42 | 9.27 | 9.99 | 9.13 | 29015 |
| 1721082900 | 9.22 | -0.04 | -0.43 | 9.2 | 10.0245 | 9.14 | 47356 |
| 1720823700 | 9.26 | 0.08 | 0.87 | 9.33 | 9.6199999 | 9.26 | 11976 |
| 1720737300 | 9.18 | 0.03 | 0.33 | 9.28 | 9.69 | 9.0367 | 27177 |
| 1720650900 | 9.15 | -0.36 | -3.79 | 9.6 | 9.69 | 8.8117 | 37156 |
| 1720564500 | 9.51 | -0.93 | -8.91 | 10.48 | 10.62 | 9.3162 | 46937 |
| 1720478100 | 10.44 | 0.22 | 2.15 | 10.26 | 10.8084 | 10.1201 | 38678 |
| 1720218900 | 10.22 | 0.82 | 8.72 | 9.39 | 10.3 | 9.1075 | 108168 |
| 1720040640 | 9.4 | 0.14 | 1.51 | 9.25 | 9.5 | 9.25 | 15910 |
| 1719959700 | 9.26 | -0.08 | -0.86 | 9.33 | 9.4949999 | 9.07 | 20053 |
| 1719873300 | 9.34 | 1.47 | 18.68 | 9.66 | 10.301 | 9.0399999 | 91194 |
| 1719614100 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1719527700 | 7.87 | -0.13 | -1.63 | 8.01 | 8.25 | 7.7139 | 27097 |
| 1719441300 | 8 | 0.39 | 5.12 | 7.62 | 8.15 | 7.46 | 24422 |
| 1719354900 | 7.61 | -0.21 | -2.69 | 7.62 | 8 | 7.61 | 30736 |
| 1719268500 | 7.82 | -0.13 | -1.64 | 7.95 | 8 | 7.39 | 25331 |
| 1719009300 | 7.95 | 0.1 | 1.27 | 7.77 | 8.0399999 | 7.66 | 49101 |
| 1718922900 | 7.85 | 0.1 | 1.29 | 7.71 | 7.99 | 7.5 | 23689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
