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 | -0.43 | -3.73913043478 | 11.5 | 13 | 10.88 | 5312880 | 11.68979366 | CS |
| 4 | -0.6 | -5.14138817481 | 11.67 | 13 | 9.73 | 4435579 | 11.17406127 | CS |
| 12 | 5.45 | 96.975088968 | 5.62 | 13 | 4.99 | 6296273 | 8.38910585 | CS |
| 26 | 5.27 | 90.8620689655 | 5.8 | 13 | 3.37 | 7236100 | 6.27436253 | CS |
| 52 | 0.4 | 3.7488284911 | 10.67 | 16.355 | 3.37 | 7384140 | 7.80403114 | CS |
| 156 | -23.63 | -68.0979827089 | 34.7 | 46.4 | 3.37 | 4665690 | 13.8461777 | CS |
| 260 | 0.57 | 5.42857142857 | 10.5 | 57.7 | 3.37 | 3367433 | 17.03364191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.07 | -0.45 | -3.91 | 11.4 | 11.535 | 10.88 | 5205355 |
| 1726785600 | 11.52 | -0.63 | -5.19 | 12.5 | 12.57 | 11.45 | 6368276 |
| 1726699200 | 12.15 | -0.09 | -0.74 | 12.29 | 13 | 12.01 | 5560791 |
| 1726612800 | 12.24 | 0.62 | 5.34 | 11.78 | 12.285 | 11.612 | 3881581 |
| 1726526400 | 11.62 | 0.12 | 1.04 | 11.5 | 12.08 | 10.92 | 5548395 |
| 1726267200 | 11.5 | 0.75 | 6.98 | 11.11 | 11.51 | 10.6626 | 4593658 |
| 1726180800 | 10.75 | -0.47 | -4.19 | 10.99 | 11.298 | 10.59 | 2569042 |
| 1726094400 | 11.22 | 0.66 | 6.25 | 11.14 | 11.5 | 10.82 | 5916406 |
| 1726008000 | 10.56 | 0.16 | 1.54 | 10.41 | 10.64 | 10.12 | 2452775 |
| 1725921600 | 10.4 | -0.07 | -0.67 | 10.48 | 10.65 | 10.2 | 3663611 |
| 1725662400 | 10.47 | -0.67 | -6.01 | 11.28 | 11.295 | 10.315 | 4119279 |
| 1725576000 | 11.14 | -0.42 | -3.63 | 11.57 | 11.67 | 11.1 | 3403974 |
| 1725489600 | 11.56 | 1.47 | 14.57 | 10.21 | 11.63 | 10.09 | 4862336 |
| 1725403200 | 10.09 | -1.02 | -9.18 | 11.03 | 11.1 | 9.73 | 5472457 |
| 1725057600 | 11.11 | 0.4 | 3.73 | 10.83 | 11.2 | 10.64 | 4626519 |
| 1724971200 | 10.71 | -0.03 | -0.28 | 10.8 | 10.96 | 10.516 | 2898706 |
| 1724884800 | 10.74 | -0.19 | -1.74 | 10.7 | 11.12 | 10.6 | 2640304 |
| 1724798400 | 10.93 | -0.43 | -3.79 | 11.28 | 11.34 | 10.63 | 4951143 |
| 1724712000 | 11.36 | -0.04 | -0.35 | 11.67 | 11.83 | 11.25 | 5541387 |
| 1724452800 | 11.4 | 1.56 | 15.85 | 10 | 11.41 | 9.91 | 6704340 |
| 1724366400 | 9.84 | -0.14 | -1.40 | 9.91 | 10 | 9.565 | 3178068 |
| 1724280000 | 9.98 | 0.31 | 3.21 | 10 | 10.13 | 9.635 | 3639486 |
| 1724193600 | 9.67 | 0.04 | 0.42 | 9.5 | 9.77 | 9.39 | 4113556 |
| 1724107200 | 9.63 | 1.04 | 12.11 | 8.6 | 9.66 | 8.6 | 8354022 |
| 1723848000 | 8.59 | 0.19 | 2.26 | 8.38 | 8.73 | 8.25 | 6591614 |
| 1723761600 | 8.4 | 0.65 | 8.39 | 7.84 | 8.4 | 7.7 | 6971429 |
| 1723675200 | 7.75 | -0.05 | -0.64 | 7.89 | 7.94 | 7.5 | 4487606 |
| 1723588800 | 7.8 | 1.18 | 17.82 | 6.72 | 7.835 | 6.59 | 5875264 |
| 1723502400 | 6.62 | -0.31 | -4.47 | 6.93 | 6.94 | 6.51 | 4686049 |
| 1723243200 | 6.93 | -0.35 | -4.81 | 7.25 | 7.28 | 6.66 | 6267400 |
| 1723156800 | 7.28 | -0.11 | -1.49 | 7.44 | 7.665 | 7.18 | 4058188 |
| 1723070400 | 7.39 | 0.14 | 1.93 | 7.79 | 8.25 | 7.305 | 8452608 |
| 1722984000 | 7.25 | -0.46 | -5.97 | 7.78 | 7.86 | 7.02 | 5571305 |
| 1722897600 | 7.71 | -0.28 | -3.50 | 7.0903 | 7.975 | 6.915 | 8147326 |
| 1722638400 | 7.99 | -0.31 | -3.73 | 8.1199999 | 8.71 | 7.725 | 9152508 |
| 1722552000 | 8.3 | 1.23 | 17.40 | 8.375 | 9.2 | 7.71 | 23173968 |
| 1722465600 | 7.07 | -0.01 | -0.14 | 7.19 | 7.625 | 7.0107 | 10242838 |
| 1722379200 | 7.08 | -0.16 | -2.21 | 7.21 | 7.265 | 6.7911 | 6441361 |
| 1722292800 | 7.24 | -0.8 | -9.95 | 7.93 | 8.02 | 6.915 | 9860143 |
| 1722033600 | 8.0399999 | 0.5 | 6.63 | 7.75 | 8.125 | 7.68 | 7117483 |
| 1721947200 | 7.54 | -0.07 | -0.92 | 7.63 | 8.1 | 7.47 | 6901337 |
| 1721860800 | 7.61 | 0.22 | 2.98 | 7.44 | 7.89 | 7.255 | 7511176 |
| 1721774400 | 7.39 | -0.19 | -2.51 | 7.53 | 8.05 | 7.39 | 8430494 |
| 1721688000 | 7.58 | 0.2 | 2.71 | 7.86 | 7.89 | 7.11 | 7340825 |
| 1721428800 | 7.38 | 0.21 | 2.93 | 7.15 | 7.64 | 7.05 | 7096269 |
| 1721342400 | 7.17 | -0.12 | -1.65 | 7.31 | 7.685 | 7.16 | 7694797 |
| 1721256000 | 7.29 | -0.2 | -2.67 | 7.34 | 7.59 | 7.09 | 7671904 |
| 1721169600 | 7.49 | 0.57 | 8.24 | 7 | 7.53 | 6.7312 | 7803016 |
| 1721083200 | 6.92 | -0.76 | -9.90 | 7.04 | 7.1 | 6.525 | 8921303 |
| 1720824000 | 7.68 | 0.43 | 5.93 | 7.15 | 7.75 | 7.0102 | 10230102 |
| 1720737600 | 7.25 | 1.16 | 19.05 | 6.7 | 7.25 | 6.5 | 12322513 |
| 1720651200 | 6.09 | 0.01 | 0.16 | 6.18 | 6.3099999 | 5.9349999 | 4619479 |
| 1720564800 | 6.08 | 0.15 | 2.53 | 5.86 | 6.195 | 5.84 | 3978900 |
| 1720478400 | 5.93 | 0.3 | 5.33 | 5.7 | 6.07 | 5.6775 | 5310728 |
| 1720219200 | 5.63 | 0.07 | 1.26 | 5.55 | 5.75 | 5.45 | 3631343 |
| 1720040640 | 5.5599999 | 0.39 | 7.54 | 5.3099999 | 5.79 | 5.2 | 4617810 |
| 1719960000 | 5.17 | -0.06 | -1.15 | 5.17 | 5.39 | 4.99 | 7415577 |
| 1719873600 | 5.23 | -1.28 | -19.66 | 5.62 | 5.63 | 5.135 | 6323728 |
| 1719614400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1719528000 | 6.51 | 0.61 | 10.34 | 5.86 | 6.5599999 | 5.68 | 8151499 |
| 1719441600 | 5.9 | 0.23 | 4.06 | 5.61 | 5.94 | 5.5812 | 4394327 |
| 1719355200 | 5.67 | -0.33 | -5.50 | 5.88 | 5.94 | 5.37 | 8510041 |
| 1719268800 | 6 | -0.04 | -0.66 | 6.07 | 6.2774 | 5.62 | 8196472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
