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 | -0.54 | -5.36779324056 | 10.06 | 10.2 | 9.5 | 81353 | 9.80393679 | CS |
| 4 | -1.08 | -10.1886792453 | 10.6 | 11.36 | 9.5 | 73158 | 10.40565029 | CS |
| 12 | -1.81 | -15.9752868491 | 11.33 | 12 | 8.585 | 98644 | 10.28336547 | CS |
| 26 | -6.73 | -41.4153846154 | 16.25 | 17.6 | 8.585 | 96356 | 12.54796364 | CS |
| 52 | -6.94 | -42.162818955 | 16.46 | 18.43 | 8.585 | 115980 | 13.98847502 | CS |
| 156 | -6.94 | -42.162818955 | 16.46 | 18.43 | 8.585 | 115980 | 13.98847502 | CS |
| 260 | -6.94 | -42.162818955 | 16.46 | 18.43 | 8.585 | 115980 | 13.98847502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 9.61 | 0.11 | 1.16 | 9.61 | 9.84 | 9.49 | 45064 |
| 1740526800 | 9.5 | -0.35 | -3.55 | 9.85 | 10.03 | 9.5 | 125455 |
| 1740440400 | 9.85 | -0.11 | -1.10 | 9.94 | 9.95 | 9.75 | 47473 |
| 1740181200 | 9.96 | -0.17 | -1.68 | 10.14 | 10.2 | 9.9466 | 49438 |
| 1740094800 | 10.13 | 0.3 | 3.05 | 9.8 | 10.16 | 9.71 | 78074 |
| 1740008400 | 9.83 | -0.25 | -2.48 | 10.06 | 10.15 | 9.74 | 106323 |
| 1739922000 | 10.08 | 0.12 | 1.20 | 10 | 10.201 | 9.97 | 73689 |
| 1739576400 | 9.96 | -0.52 | -4.96 | 10.7 | 10.7 | 9.94 | 160057 |
| 1739490000 | 10.48 | -0.29 | -2.69 | 10.77 | 10.845 | 10.45 | 70838 |
| 1739403600 | 10.77 | 0.07 | 0.65 | 10.67 | 10.915 | 10.66 | 55875 |
| 1739317200 | 10.7 | -0.14 | -1.29 | 10.9 | 10.99 | 10.5501 | 50827 |
| 1739230800 | 10.84 | 0.12 | 1.12 | 10.65 | 10.91 | 10.65 | 65568 |
| 1738971600 | 10.72 | -0.08 | -0.74 | 10.86 | 11.07 | 10.56 | 42521 |
| 1738885200 | 10.8 | -0.03 | -0.28 | 11.12 | 11.2 | 10.67 | 76347 |
| 1738798800 | 10.83 | -0.52 | -4.58 | 11.25 | 11.273629 | 10.81 | 71409 |
| 1738712400 | 11.35 | 0.55 | 5.09 | 10.75 | 11.36 | 10.75 | 97190 |
| 1738626000 | 10.8 | 0.01 | 0.09 | 10.63 | 10.95 | 10.63 | 55349 |
| 1738366800 | 10.79 | -0.39 | -3.49 | 11.03 | 11.14 | 10.74 | 59503 |
| 1738280400 | 11.18 | 0.42 | 3.90 | 10.82 | 11.21 | 10.82 | 57120 |
| 1738194000 | 10.76 | 0.16 | 1.51 | 10.6 | 10.805 | 10.52 | 44543 |
| 1738107600 | 10.6 | -0.05 | -0.47 | 10.68 | 10.8361 | 10.5 | 57738 |
| 1738021200 | 10.65 | -0.56 | -5.00 | 10.99 | 11.15 | 10.62 | 118950 |
| 1737762000 | 11.21 | 0.05 | 0.45 | 10.95 | 11.24 | 10.8 | 61451 |
| 1737675600 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1737589200 | 11.16 | -0.08 | -0.71 | 11.24 | 11.37 | 11.05 | 58530 |
| 1737502800 | 11.24 | 0.13 | 1.17 | 11.36 | 11.48 | 11.11 | 82919 |
| 1737157200 | 11.11 | -0.05 | -0.45 | 11.16 | 11.2999 | 10.97 | 80960 |
| 1737070800 | 11.16 | -0.49 | -4.21 | 11.53 | 11.69 | 11.13 | 66346 |
| 1736984400 | 11.65 | -0.2 | -1.69 | 12 | 12 | 11.34 | 135420 |
| 1736898000 | 11.85 | 0.51 | 4.50 | 11.4 | 11.9889 | 11.34 | 166127 |
| 1736811600 | 11.34 | 0.28 | 2.53 | 11.1 | 11.44 | 11.02 | 114005 |
| 1736552400 | 11.06 | 0.54 | 5.13 | 10.87 | 11.23 | 10.8123 | 99789 |
| 1736379600 | 10.52 | -0.16 | -1.50 | 10.57 | 10.64 | 10.4 | 50888 |
| 1736293200 | 10.68 | 0.32 | 3.09 | 10.5 | 10.79 | 10.5 | 63918 |
| 1736206800 | 10.36 | 0.2 | 1.97 | 10.31 | 10.54 | 10.25 | 70762 |
| 1735947600 | 10.16 | -0.22 | -2.12 | 10.325 | 10.3776 | 10.07 | 60965 |
| 1735861200 | 10.38 | 0.45 | 4.53 | 10.25 | 10.45 | 10.1601 | 120927 |
| 1735688400 | 9.93 | 0.13 | 1.33 | 9.8 | 10.05 | 9.8 | 77338 |
| 1735602000 | 9.8 | -0.23 | -2.29 | 9.92 | 10.14 | 9.7899999 | 139661 |
| 1735342800 | 10.03 | -0.03 | -0.30 | 10.06 | 10.2 | 9.9231 | 61219 |
| 1735256400 | 10.06 | -0.15 | -1.47 | 10.23 | 10.25 | 9.89 | 69412 |
| 1735077840 | 10.21 | 0.14 | 1.39 | 10.1 | 10.29 | 9.93 | 82144 |
| 1734997200 | 10.07 | 0.67 | 7.13 | 9.4 | 10.07 | 9.33 | 154985 |
| 1734738000 | 9.4 | 0.24 | 2.62 | 9.1 | 9.52 | 9.019 | 121677 |
| 1734651600 | 9.16 | -0.16 | -1.72 | 9.4527 | 9.4689 | 9.1 | 77365 |
| 1734565200 | 9.32 | 0.01 | 0.11 | 9.31 | 9.5839 | 9.22 | 154326 |
| 1734478800 | 9.31 | 0.68 | 7.88 | 8.74 | 9.32 | 8.69 | 261486 |
| 1734392400 | 8.63 | -0.51 | -5.58 | 9.05 | 9.05 | 8.585 | 183098 |
| 1734133200 | 9.14 | -0.18 | -1.93 | 9.47 | 9.47 | 9.07 | 87108 |
| 1734046800 | 9.32 | -0.42 | -4.31 | 9.5191 | 9.5399999 | 9.26 | 139576 |
| 1733960400 | 9.74 | -0.49 | -4.79 | 10.05 | 10.12 | 9.65 | 191412 |
| 1733874000 | 10.23 | -0.12 | -1.16 | 10.3577 | 10.43 | 10.15 | 103676 |
| 1733787600 | 10.35 | -0.01 | -0.10 | 10.52 | 10.7 | 10.26 | 79357 |
| 1733528400 | 10.36 | -0.31 | -2.91 | 10.74 | 10.81 | 10.31 | 111243 |
| 1733442000 | 10.67 | -0.34 | -3.09 | 11.02 | 11.12 | 10.57 | 157622 |
| 1733355600 | 11.01 | -0.28 | -2.48 | 11.2 | 11.28 | 10.82 | 175633 |
| 1733269200 | 11.29 | 0.39 | 3.58 | 11.1799 | 11.36 | 11.1 | 146336 |
| 1733182800 | 10.9 | -0.32 | -2.85 | 11.18 | 11.23 | 10.82 | 116678 |
| 1732917840 | 11.22 | 0.2 | 1.81 | 11.31 | 11.4216 | 11.0396 | 85068 |
| 1732750800 | 11.02 | -0.03 | -0.27 | 10.95 | 11.1395 | 10.7817 | 233488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
