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 | 0.07 | 0.693756194252 | 10.09 | 10.18 | 10.03 | 180344 | 10.13350773 | CS |
| 4 | 0.31 | 3.14720812183 | 9.85 | 10.18 | 9.76 | 188743 | 9.94209245 | CS |
| 12 | 0.72 | 7.62711864407 | 9.44 | 10.18 | 9.37 | 184348 | 9.79715223 | CS |
| 26 | 0.79 | 8.43116328709 | 9.37 | 10.18 | 8.89 | 181588 | 9.52539684 | CS |
| 52 | 1.6 | 18.691588785 | 8.56 | 10.18 | 7.85 | 204178 | 9.15350063 | CS |
| 156 | -3.56 | -25.9475218659 | 13.72 | 13.87 | 7.4 | 218833 | 9.68956809 | CS |
| 260 | -3.71 | -26.7483777938 | 13.87 | 15.25 | 7.4 | 220072 | 10.99107559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 10.16 | 0.06 | 0.59 | 10.12 | 10.16 | 10.1 | 237247 |
| 1727131200 | 10.1 | -0.04 | -0.39 | 10.04 | 10.12 | 10.03 | 195228 |
| 1726872000 | 10.14 | -0.01 | -0.10 | 10.18 | 10.18 | 10.11 | 111723 |
| 1726785600 | 10.15 | 0.03 | 0.30 | 10.17 | 10.17 | 10.08 | 125329 |
| 1726699200 | 10.12 | 0.05 | 0.50 | 10.08 | 10.16 | 10.06 | 188080 |
| 1726612800 | 10.07 | 0.14 | 1.41 | 9.98 | 10.09 | 9.97 | 381318 |
| 1726526400 | 9.93 | 0.03 | 0.30 | 9.9 | 9.98 | 9.89 | 157935 |
| 1726267200 | 9.9 | 0.09 | 0.92 | 9.85 | 9.9 | 9.83 | 158904 |
| 1726180800 | 9.81 | -0.04 | -0.41 | 9.86 | 9.8699999 | 9.76 | 217174 |
| 1726094400 | 9.85 | -0.01 | -0.10 | 9.88 | 9.88 | 9.7899999 | 127702 |
| 1726008000 | 9.86 | 0.02 | 0.20 | 9.888 | 9.89 | 9.78 | 222854 |
| 1725921600 | 9.84 | 0.03 | 0.31 | 9.84 | 9.89 | 9.83 | 146816 |
| 1725662400 | 9.81 | -0.02 | -0.20 | 9.83 | 9.8308 | 9.7899999 | 106115 |
| 1725576000 | 9.83 | 0.01 | 0.10 | 9.84 | 9.88 | 9.77 | 196428 |
| 1725489600 | 9.82 | -0.03 | -0.30 | 9.8 | 9.86 | 9.7701 | 267406 |
| 1725403200 | 9.85 | -0.01 | -0.10 | 9.8553 | 9.88 | 9.7899999 | 126890 |
| 1725057600 | 9.86 | 0.05 | 0.51 | 9.82 | 9.8699999 | 9.82 | 176933 |
| 1724971200 | 9.81 | 0 | 0.00 | 9.8 | 9.84 | 9.7899999 | 120612 |
| 1724884800 | 9.81 | -0.07 | -0.71 | 9.85 | 9.88 | 9.77 | 154797 |
| 1724798400 | 9.88 | -0.01 | -0.10 | 9.89 | 9.9 | 9.84 | 97874 |
| 1724712000 | 9.89 | -0.02 | -0.20 | 9.9 | 9.9 | 9.76 | 195742 |
| 1724452800 | 9.91 | 0.04 | 0.41 | 9.8 | 9.92 | 9.8 | 141718 |
| 1724366400 | 9.8699999 | -0.09 | -0.90 | 9.98 | 9.98 | 9.8 | 258777 |
| 1724280000 | 9.96 | -0.01 | -0.10 | 9.95 | 9.96 | 9.82 | 184540 |
| 1724193600 | 9.97 | -0.01 | -0.10 | 9.93 | 9.98 | 9.92 | 177530 |
| 1724107200 | 9.98 | 0.11 | 1.11 | 9.83 | 9.98 | 9.81 | 112752 |
| 1723848000 | 9.8699999 | 0.11 | 1.13 | 9.818 | 9.89 | 9.77 | 80608 |
| 1723761600 | 9.76 | -0.06 | -0.61 | 9.9 | 9.92 | 9.76 | 131527 |
| 1723675200 | 9.82 | 0.08 | 0.82 | 9.74 | 9.875 | 9.74 | 112197 |
| 1723588800 | 9.74 | 0.09 | 0.93 | 9.71 | 9.7899999 | 9.6939 | 172204 |
| 1723502400 | 9.65 | -0.05 | -0.52 | 9.72 | 9.738 | 9.65 | 158235 |
| 1723243200 | 9.7 | 0 | 0.00 | 9.7 | 9.75 | 9.66 | 90719 |
| 1723156800 | 9.7 | 0.02 | 0.21 | 9.74 | 9.78 | 9.63 | 160310 |
| 1723070400 | 9.68 | 0.17 | 1.79 | 9.67 | 9.75 | 9.645 | 303691 |
| 1722984000 | 9.51 | 0.09 | 0.96 | 9.49 | 9.51 | 9.42 | 132408 |
| 1722897600 | 9.42 | -0.22 | -2.28 | 9.4459 | 9.6 | 9.3699999 | 263169 |
| 1722638400 | 9.64 | -0.04 | -0.41 | 9.68 | 9.68 | 9.55 | 237792 |
| 1722552000 | 9.68 | 0 | 0.00 | 9.72 | 9.83 | 9.65 | 205040 |
| 1722465600 | 9.68 | 0.03 | 0.31 | 9.68 | 9.71 | 9.64 | 199104 |
| 1722379200 | 9.65 | 0.03 | 0.31 | 9.66 | 9.68 | 9.6199999 | 119055 |
| 1722292800 | 9.6199999 | 0.01 | 0.10 | 9.61 | 9.67 | 9.59 | 122922 |
| 1722033600 | 9.61 | 0.02 | 0.21 | 9.6199999 | 9.6298 | 9.55 | 137373 |
| 1721947200 | 9.59 | -0.07 | -0.72 | 9.71 | 9.7899999 | 9.52 | 273741 |
| 1721860800 | 9.66 | -0.17 | -1.73 | 9.7501 | 9.776 | 9.66 | 115794 |
| 1721774400 | 9.83 | 0.01 | 0.06 | 9.86 | 9.875 | 9.7899999 | 171765 |
| 1721688000 | 9.8237 | 0.04 | 0.45 | 9.85 | 9.8789 | 9.7899999 | 94818 |
| 1721428800 | 9.78 | 0.01 | 0.10 | 9.835 | 9.86 | 9.74 | 595805 |
| 1721342400 | 9.77 | -0.12 | -1.21 | 9.9 | 9.95 | 9.73 | 193537 |
| 1721256000 | 9.89 | -0.03 | -0.30 | 9.85 | 9.98 | 9.85 | 178153 |
| 1721169600 | 9.92 | 0.11 | 1.12 | 9.86 | 9.95 | 9.855 | 220736 |
| 1721083200 | 9.81 | 0.1 | 1.03 | 9.7 | 9.8699999 | 9.69 | 266262 |
| 1720824000 | 9.71 | -0.01 | -0.10 | 9.71 | 9.74 | 9.6201 | 164654 |
| 1720737600 | 9.72 | 0.12 | 1.25 | 9.66 | 9.74 | 9.63 | 212544 |
| 1720651200 | 9.6 | 0.08 | 0.84 | 9.53 | 9.65 | 9.5201 | 218775 |
| 1720564800 | 9.52 | 0.09 | 0.95 | 9.44 | 9.52 | 9.3801 | 156741 |
| 1720478400 | 9.43 | 0.02 | 0.21 | 9.38 | 9.43 | 9.3699999 | 135525 |
| 1720219200 | 9.41 | -0.02 | -0.21 | 9.4 | 9.45 | 9.4 | 115458 |
| 1720040640 | 9.43 | 0.02 | 0.21 | 9.44 | 9.47 | 9.38 | 95237 |
| 1719960000 | 9.41 | 0.08 | 0.86 | 9.3 | 9.41 | 9.3 | 167986 |
| 1719873600 | 9.33 | 0.02 | 0.21 | 9.39 | 9.425 | 9.26 | 233302 |
| 1719614400 | 9.31 | -0.05 | -0.53 | 9.38 | 9.44 | 9.31 | 180269 |
| 1719528000 | 9.36 | -0.01 | -0.11 | 9.36 | 9.3936 | 9.33 | 122338 |
| 1719441600 | 9.3699999 | -0.07 | -0.74 | 9.45 | 9.46 | 9.34 | 119273 |
| 1719355200 | 9.44 | -0.02 | -0.21 | 9.49 | 9.49 | 9.34 | 91638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
