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 | 1.505 | 17.111995452 | 8.795 | 10.975 | 8.51 | 265247 | 10.24259571 | CS |
| 4 | 2.85 | 38.255033557 | 7.45 | 10.975 | 7.45 | 318173 | 8.69836534 | CS |
| 12 | -0.52 | -4.80591497227 | 10.82 | 14.77 | 6.2601 | 494026 | 9.83993237 | CS |
| 26 | -5.69 | -35.5847404628 | 15.99 | 18.44 | 6.2601 | 508693 | 10.58463019 | CS |
| 52 | 4.88 | 90.036900369 | 5.42 | 19.4 | 3.272 | 353965 | 10.5544369 | CS |
| 156 | -89.06 | -89.6336553945 | 99.36 | 156 | 3.272 | 778709 | 21.18941162 | CS |
| 260 | -71.7 | -87.4390243902 | 82 | 156 | 3.272 | 777244 | 23.26268906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 10.28 | -0.64 | -5.86 | 10.98 | 10.98 | 10.14 | 510012 |
| 1726785600 | 10.92 | 0.51 | 4.90 | 10.52 | 10.975 | 10.3 | 283012 |
| 1726699200 | 10.41 | 0.07 | 0.68 | 10.21 | 10.64 | 10.09 | 389553 |
| 1726612800 | 10.34 | 1.01 | 10.83 | 9.49 | 10.34 | 9.3696 | 340518 |
| 1726526400 | 9.33 | 0.03 | 0.32 | 9.23 | 9.44 | 9.06 | 169444 |
| 1726267200 | 9.3 | 0.74 | 8.64 | 8.795 | 9.35 | 8.51 | 143710 |
| 1726180800 | 8.56 | -0.35 | -3.93 | 8.88 | 9.006612 | 8.51 | 223578 |
| 1726094400 | 8.91 | 0.72 | 8.79 | 8.16 | 8.935 | 7.87 | 304041 |
| 1726008000 | 8.19 | 0.32 | 4.07 | 8.1268999 | 8.42 | 7.93 | 325864 |
| 1725921600 | 7.87 | -0.14 | -1.75 | 8.1 | 8.6 | 7.87 | 288924 |
| 1725662400 | 8.01 | -0.23 | -2.79 | 8.2645 | 8.32 | 7.945 | 284896 |
| 1725576000 | 8.24 | 0.06 | 0.73 | 8.127 | 8.33 | 7.84 | 328746 |
| 1725489600 | 8.18 | -0.12 | -1.45 | 8.2899999 | 8.68 | 8.025 | 267845 |
| 1725403200 | 8.3 | -0.28 | -3.26 | 8.335 | 8.42 | 7.95 | 268329 |
| 1725057600 | 8.58 | 0.1 | 1.18 | 8.56 | 9 | 8.46 | 294349 |
| 1724971200 | 8.48 | 0.41 | 5.08 | 8.2 | 8.93 | 7.9 | 552818 |
| 1724884800 | 8.07 | -0.12 | -1.47 | 7.93 | 8.4 | 7.76 | 476118 |
| 1724798400 | 8.19 | 0.04 | 0.49 | 8.06 | 8.53 | 7.9252 | 334737 |
| 1724712000 | 8.15 | 0.08 | 0.99 | 8.07 | 8.16 | 7.67 | 301118 |
| 1724452800 | 8.07 | 0.66 | 8.91 | 7.45 | 8.44 | 7.45 | 467683 |
| 1724366400 | 7.41 | 0.16 | 2.21 | 7.2 | 7.63 | 7.05 | 452852 |
| 1724280000 | 7.25 | -0.32 | -4.23 | 7.75 | 7.75 | 6.86 | 671290 |
| 1724193600 | 7.57 | -0.06 | -0.79 | 7.68 | 7.82 | 6.95 | 711288 |
| 1724107200 | 7.63 | 0.56 | 7.92 | 7.33 | 7.82 | 7.0201 | 995347 |
| 1723848000 | 7.07 | 0.32 | 4.74 | 6.67 | 7.11 | 6.39 | 1065295 |
| 1723761600 | 6.75 | -3.41 | -33.56 | 6.55 | 7.9 | 6.2601 | 3696119 |
| 1723675200 | 10.16 | -1.02 | -9.12 | 11.21 | 11.265 | 10.0701 | 599156 |
| 1723588800 | 11.18 | 0.94 | 9.18 | 10.42 | 11.4826 | 10.37 | 315261 |
| 1723502400 | 10.24 | -0.31 | -2.94 | 10.48 | 10.6 | 10.14 | 245093 |
| 1723243200 | 10.55 | -0.16 | -1.49 | 10.81 | 11.13 | 10.45 | 279224 |
| 1723156800 | 10.71 | 0.95 | 9.73 | 10.12 | 10.83 | 9.72 | 324313 |
| 1723070400 | 9.76 | -1.29 | -11.67 | 11.42 | 11.59 | 9.69 | 571394 |
| 1722984000 | 11.05 | 0.29 | 2.70 | 10.88 | 11.58 | 10.79 | 235585 |
| 1722897600 | 10.76 | -1.27 | -10.56 | 10.85 | 11.32 | 10.615 | 446840 |
| 1722638400 | 12.03 | -0.49 | -3.91 | 11.77 | 12.25 | 11.35 | 312271 |
| 1722552000 | 12.52 | -1.42 | -10.19 | 13.95 | 14.12 | 12.2801 | 528790 |
| 1722465600 | 13.94 | 0.23 | 1.68 | 13.96 | 14.54 | 13.5701 | 216090 |
| 1722379200 | 13.71 | -0.15 | -1.08 | 13.91 | 14.07 | 13.31 | 195298 |
| 1722292800 | 13.86 | -0.46 | -3.21 | 14.34 | 14.45 | 13.66 | 202910 |
| 1722033600 | 14.32 | 0.47 | 3.39 | 14.13 | 14.33 | 13.86 | 183400 |
| 1721947200 | 13.85 | 0.38 | 2.82 | 13.46 | 14.2 | 13.14 | 251083 |
| 1721860800 | 13.47 | -0.78 | -5.47 | 14.06 | 14.3799 | 13.3701 | 399960 |
| 1721774400 | 14.25 | -0.29 | -1.96 | 14.68 | 14.68 | 14.2 | 360152 |
| 1721688000 | 14.535 | 0.53 | 3.75 | 14.2 | 14.54 | 13.75 | 153551 |
| 1721428800 | 14.01 | 0.24 | 1.74 | 13.58 | 14.07 | 13.57 | 135853 |
| 1721342400 | 13.77 | -0.48 | -3.37 | 14.31 | 14.77 | 13.7 | 268728 |
| 1721256000 | 14.25 | 0.13 | 0.92 | 14.19 | 14.45 | 13.62 | 360688 |
| 1721169600 | 14.12 | 1.16 | 8.95 | 12.98 | 14.74 | 12.93 | 1122199 |
| 1721083200 | 12.96 | 0.82 | 6.75 | 12.1 | 12.96 | 12.06 | 405398 |
| 1720824000 | 12.14 | 0.66 | 5.75 | 11.6 | 12.36 | 11.48 | 334310 |
| 1720737600 | 11.48 | 0.69 | 6.39 | 11.2 | 11.57 | 11.02 | 457171 |
| 1720651200 | 10.79 | -0.08 | -0.74 | 10.96 | 11 | 10.46 | 190042 |
| 1720564800 | 10.87 | 0.15 | 1.40 | 10.65 | 10.9 | 10.355 | 310071 |
| 1720478400 | 10.72 | 0.3 | 2.88 | 10.5 | 11.38 | 10.5 | 572959 |
| 1720219200 | 10.42 | -0.1 | -0.95 | 10.5 | 10.59 | 9.7899999 | 557530 |
| 1720040640 | 10.52 | 0.33 | 3.24 | 10.19 | 10.71 | 10.17 | 118417 |
| 1719960000 | 10.19 | -0.13 | -1.26 | 10.21 | 10.7 | 10.07 | 583170 |
| 1719873600 | 10.32 | -0.52 | -4.80 | 10.84 | 10.88 | 10.0467 | 494654 |
| 1719614400 | 10.84 | 0.04 | 0.37 | 10.82 | 11.02 | 10.38 | 3284453 |
| 1719528000 | 10.8 | 0.19 | 1.79 | 10.56 | 11.27 | 10.42 | 510666 |
| 1719441600 | 10.61 | 0.79 | 8.04 | 9.83 | 10.64 | 9.83 | 383466 |
| 1719355200 | 9.82 | -0.08 | -0.81 | 9.9 | 10.43 | 9.732 | 402521 |
| 1719268800 | 9.9 | 0.02 | 0.20 | 9.7899999 | 10.18 | 9.77 | 283769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
