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 | -0.26 | -2.42763772176 | 10.71 | 10.77 | 10.4402 | 75747 | 10.65880431 | CS |
| 4 | 0.13 | 1.25968992248 | 10.32 | 10.77 | 10.15 | 73731 | 10.47317456 | CS |
| 12 | 0.88 | 9.19540229885 | 9.57 | 10.77 | 9.56 | 96482 | 10.11533065 | CS |
| 26 | 0.84 | 8.74089490114 | 9.61 | 10.77 | 9.49 | 90623 | 9.91845884 | CS |
| 52 | 0.82 | 8.51505711319 | 9.63 | 10.77 | 8.05 | 114849 | 9.4337659 | CS |
| 156 | -3.51 | -25.1432664756 | 13.96 | 14.49 | 8.05 | 113206 | 10.18896647 | CS |
| 260 | -2.48 | -19.1802010828 | 12.93 | 14.49 | 8.05 | 103356 | 10.93651982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.45 | -0.09 | -0.85 | 10.54 | 10.55 | 10.4402 | 53141 |
| 1721342400 | 10.54 | -0.08 | -0.75 | 10.65 | 10.65 | 10.515 | 72667 |
| 1721256000 | 10.62 | -0.08 | -0.73 | 10.71 | 10.71 | 10.5801 | 53256 |
| 1721169600 | 10.698 | 0.02 | 0.17 | 10.68 | 10.74 | 10.67 | 99981 |
| 1721083200 | 10.68 | -0.07 | -0.65 | 10.7 | 10.72 | 10.64 | 102239 |
| 1720824000 | 10.75 | 0.03 | 0.28 | 10.71 | 10.77 | 10.7 | 50593 |
| 1720737600 | 10.72 | 0.19 | 1.80 | 10.6 | 10.73 | 10.595 | 116980 |
| 1720651200 | 10.53 | 0.04 | 0.38 | 10.56 | 10.57 | 10.51 | 30771 |
| 1720564800 | 10.49 | 0.01 | 0.10 | 10.48 | 10.58 | 10.43 | 94085 |
| 1720478400 | 10.48 | -0.03 | -0.29 | 10.5 | 10.58 | 10.4501 | 43046 |
| 1720219200 | 10.51 | -0.04 | -0.38 | 10.53 | 10.58 | 10.5 | 40145 |
| 1720040640 | 10.55 | 0.12 | 1.15 | 10.55 | 10.55 | 10.46 | 38902 |
| 1719960000 | 10.43 | 0.06 | 0.58 | 10.43 | 10.43 | 10.37 | 73607 |
| 1719873600 | 10.37 | -0.05 | -0.48 | 10.38 | 10.4 | 10.32 | 104515 |
| 1719614400 | 10.42 | 0.05 | 0.48 | 10.48 | 10.5 | 10.39 | 97715 |
| 1719528000 | 10.37 | 0.07 | 0.68 | 10.34 | 10.38 | 10.3 | 55783 |
| 1719441600 | 10.3 | 0.07 | 0.68 | 10.25 | 10.3 | 10.21 | 96728 |
| 1719355200 | 10.23 | 0.04 | 0.39 | 10.26 | 10.26 | 10.17 | 72143 |
| 1719268800 | 10.19 | 0.04 | 0.39 | 10.16 | 10.23 | 10.16 | 72815 |
| 1719009600 | 10.15 | -0.08 | -0.78 | 10.32 | 10.32 | 10.15 | 84922 |
| 1718923200 | 10.23 | -0.13 | -1.25 | 10.36 | 10.4 | 10.23 | 83200 |
| 1718750400 | 10.36 | -0.06 | -0.58 | 10.37 | 10.38 | 10.31 | 36750 |
| 1718664000 | 10.42 | -0.01 | -0.10 | 10.47 | 10.48 | 10.34 | 100736 |
| 1718404800 | 10.43 | 0.05 | 0.48 | 10.4 | 10.44 | 10.4 | 44849 |
| 1718318400 | 10.38 | 0.12 | 1.17 | 10.34 | 10.38 | 10.32 | 34927 |
| 1718232000 | 10.26 | 0 | 0.00 | 10.3699 | 10.4198 | 10.26 | 58082 |
| 1718145600 | 10.26 | 0.03 | 0.29 | 10.28 | 10.2999 | 10.24 | 42643 |
| 1718059200 | 10.23 | 0.04 | 0.39 | 10.22 | 10.3199 | 10.195 | 134928 |
| 1717800000 | 10.19 | -0.05 | -0.49 | 10.215 | 10.22 | 10.17 | 133855 |
| 1717713600 | 10.24 | -0.03 | -0.29 | 10.27 | 10.335 | 10.22 | 124446 |
| 1717627200 | 10.27 | 0.01 | 0.10 | 10.26 | 10.35 | 10.23 | 277113 |
| 1717540800 | 10.26 | 0.1 | 0.98 | 10.16 | 10.28 | 10.16 | 242733 |
| 1717454400 | 10.16 | 0.09 | 0.89 | 10.07 | 10.16 | 10.046 | 114398 |
| 1717195200 | 10.07 | 0.09 | 0.90 | 10.01 | 10.1186 | 10.01 | 116185 |
| 1717108800 | 9.98 | 0.01 | 0.10 | 9.99 | 10.05 | 9.97 | 89908 |
| 1717022400 | 9.97 | -0.08 | -0.80 | 10.02 | 10.02 | 9.89 | 167287 |
| 1716936000 | 10.05 | 0 | 0.00 | 10.05 | 10.26 | 10.025 | 371064 |
| 1716590400 | 10.05 | 0.3 | 3.08 | 9.75 | 10.09 | 9.73 | 358820 |
| 1716504000 | 9.75 | 0.05 | 0.52 | 9.74 | 9.75 | 9.66 | 98567 |
| 1716417600 | 9.7 | -0.04 | -0.41 | 9.76 | 9.76 | 9.68 | 35424 |
| 1716331200 | 9.74 | -0.04 | -0.41 | 9.8 | 9.8 | 9.74 | 58155 |
| 1716244800 | 9.78 | 0.03 | 0.31 | 9.8 | 9.82 | 9.76 | 40366 |
| 1715985600 | 9.75 | -0.03 | -0.31 | 9.83 | 9.85 | 9.75 | 133218 |
| 1715899200 | 9.78 | -0.02 | -0.20 | 9.83 | 9.83 | 9.78 | 54364 |
| 1715812800 | 9.8 | 0.05 | 0.51 | 9.74 | 9.86 | 9.74 | 98892 |
| 1715726400 | 9.75 | -0.02 | -0.20 | 9.8 | 9.8 | 9.735 | 65016 |
| 1715640000 | 9.77 | -0.03 | -0.31 | 9.86 | 9.86 | 9.75 | 97673 |
| 1715380800 | 9.8 | -0.02 | -0.20 | 9.86 | 9.86 | 9.78 | 118323 |
| 1715294400 | 9.82 | 0 | 0.00 | 9.88 | 9.88 | 9.82 | 19282 |
| 1715208000 | 9.82 | 0.02 | 0.20 | 9.8 | 9.83 | 9.7899999 | 90452 |
| 1715121600 | 9.8 | 0.11 | 1.14 | 9.7899999 | 9.83 | 9.75 | 91751 |
| 1715035200 | 9.69 | 0.03 | 0.31 | 9.7 | 9.725 | 9.58 | 70544 |
| 1714776000 | 9.66 | 0.04 | 0.42 | 9.71 | 9.71 | 9.65 | 94389 |
| 1714689600 | 9.6199999 | 0.05 | 0.52 | 9.6 | 9.63 | 9.58 | 73308 |
| 1714603200 | 9.57 | -0.03 | -0.31 | 9.6 | 9.615 | 9.56 | 89827 |
| 1714516800 | 9.6 | -0.01 | -0.10 | 9.61 | 9.61 | 9.57 | 46837 |
| 1714430400 | 9.61 | 0.04 | 0.37 | 9.61 | 9.63 | 9.58 | 69779 |
| 1714171200 | 9.575 | 0.01 | 0.16 | 9.57 | 9.6 | 9.56 | 120507 |
| 1714084800 | 9.56 | -0.02 | -0.21 | 9.52 | 9.59 | 9.52 | 81420 |
| 1713998400 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.64 | 9.57 | 75669 |
| 1713912000 | 9.61 | 0 | 0.00 | 9.6 | 9.71 | 9.59 | 104782 |
| 1713825600 | 9.61 | -0.01 | -0.10 | 9.6199999 | 9.64 | 9.57 | 85387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
