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 | 0.8180001 | 9.84119477672 | 8.3119999 | 9.13 | 7.84 | 10708 | 8.60901449 | DE |
| 4 | -0.693 | -7.0548712206 | 9.823 | 12.42 | 7.439 | 8448 | 8.85368795 | DE |
| 12 | 0.405 | 4.64183381089 | 8.725 | 12.42 | 6.69 | 6296 | 9.31355167 | DE |
| 26 | -0.918 | -9.13614649682 | 10.048 | 17.026 | 6.69 | 5170 | 10.68621434 | DE |
| 52 | -0.768 | -7.75914326126 | 9.898 | 17.026 | 5.437 | 4020 | 10.05705288 | DE |
| 156 | -3.575 | -28.1385281385 | 12.705 | 17.026 | 5.437 | 3775 | 10.10123879 | DE |
| 260 | -3.575 | -28.1385281385 | 12.705 | 17.026 | 5.437 | 3775 | 10.10123879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.038 | 0.29 | 3.29 | 8.622 | 9.124 | 8.622 | 1081 |
| 1732224420 | 8.75 | 0.45 | 5.40 | 8.5459999 | 8.9 | 8.5459999 | 30390 |
| 1732138020 | 8.302 | -0.19 | -2.28 | 8.3119999 | 8.746 | 8.302 | 8533 |
| 1732051620 | 8.496 | 0.4 | 4.91 | 8.186 | 8.496 | 7.84 | 12029 |
| 1731965220 | 8.098 | -0.1 | -1.24 | 8.3119999 | 8.401 | 8.093 | 1505 |
| 1731705960 | 8.1999999 | -0.39 | -4.53 | 8.208 | 8.401 | 8.1999999 | 809 |
| 1731619560 | 8.589 | 0.28 | 3.31 | 8.2899999 | 8.629 | 8.2479999 | 5292 |
| 1731533160 | 8.314 | -0.36 | -4.12 | 8.929 | 8.929 | 8.1679999 | 2454 |
| 1731446820 | 8.6709999 | -0.73 | -7.74 | 9.251 | 9.456 | 8.585 | 5678 |
| 1731360420 | 9.398 | 0.7 | 8.00 | 8.542 | 9.55 | 8.2449999 | 21368 |
| 1731101220 | 8.702 | 0.3 | 3.61 | 8.422 | 8.702 | 8.422 | 5210 |
| 1731014760 | 8.3989999 | 0.02 | 0.20 | 8.4499999 | 8.4629999 | 8.3989999 | 967 |
| 1730928360 | 8.382 | 0 | 0.01 | 8.7579999 | 8.7579999 | 8.189 | 10442 |
| 1730841960 | 8.381 | 0.71 | 9.30 | 7.758 | 8.381 | 7.539 | 7285 |
| 1730755560 | 7.668 | -0.88 | -10.27 | 8.4 | 8.4949999 | 7.668 | 4774 |
| 1730496360 | 8.5459999 | 0.12 | 1.41 | 8.345 | 8.754 | 8.345 | 6024 |
| 1730409960 | 8.427 | -0.81 | -8.76 | 9.3249999 | 9.3249999 | 7.439 | 14301 |
| 1730323560 | 9.236 | -1.66 | -15.22 | 11 | 11 | 8.706 | 20143 |
| 1730237160 | 10.894 | 0.22 | 2.02 | 10.683999 | 12.42 | 9.805 | 8279 |
| 1730150760 | 10.678 | 0.98 | 10.08 | 9.823 | 10.742 | 9.701 | 2402 |
| 1729888020 | 9.6999999 | -0.37 | -3.71 | 10.032 | 10.038 | 9.6999999 | 1368 |
| 1729801560 | 10.074 | 0.54 | 5.70 | 9.766 | 10.134 | 9.66 | 1249 |
| 1729715160 | 9.531 | -0.81 | -7.79 | 10.416 | 10.416 | 9.531 | 3595 |
| 1729628760 | 10.336 | -0.32 | -3.04 | 10.368 | 10.603999 | 10.336 | 1020 |
| 1729542360 | 10.66 | -0.02 | -0.15 | 10.624 | 10.66 | 10.15 | 768 |
| 1729283160 | 10.676 | 0.07 | 0.68 | 10.65 | 10.85 | 10.65 | 922 |
| 1729196760 | 10.603999 | 0.81 | 8.24 | 10.214 | 10.86 | 10.214 | 871 |
| 1729110360 | 9.797 | -1.37 | -12.29 | 10.612 | 10.612 | 9.797 | 8537 |
| 1729023960 | 11.17 | -0.93 | -7.69 | 11.626 | 11.65 | 11.132 | 1276 |
| 1728937620 | 12.1 | 0.41 | 3.47 | 11.608 | 12.1 | 11.6 | 6980 |
| 1728678360 | 11.694 | 0.82 | 7.56 | 10.824 | 11.83 | 10.824 | 19045 |
| 1728591960 | 10.872 | -0.59 | -5.15 | 11.05 | 11.05 | 10.872 | 729 |
| 1728505560 | 11.462 | 0.79 | 7.38 | 10.644 | 11.594 | 10.644 | 6925 |
| 1728419160 | 10.674 | -0.24 | -2.20 | 10.928 | 11.03 | 10.55 | 9140 |
| 1728332760 | 10.914 | 0.25 | 2.31 | 10.932 | 11.002 | 10.552 | 8241 |
| 1728073560 | 10.667999 | 1.42 | 15.33 | 9.789 | 10.667999 | 9.741 | 14816 |
| 1727987220 | 9.25 | -0.13 | -1.41 | 9.185 | 9.381 | 9 | 9605 |
| 1727900820 | 9.382 | 1.68 | 21.84 | 7.701 | 9.553 | 7.701 | 58211 |
| 1727814420 | 7.7 | -0.87 | -10.15 | 8.169 | 8.169 | 7.7 | 437 |
| 1727728020 | 8.57 | -0 | -0.03 | 8.628 | 8.663 | 8.458 | 2434 |
| 1727468760 | 8.573 | 0.17 | 2.05 | 8.403 | 8.75 | 8.403 | 8115 |
| 1727382360 | 8.401 | 0.22 | 2.73 | 8.356 | 8.5 | 8.356 | 2679 |
| 1727295960 | 8.178 | 0.24 | 3.04 | 8.0619999 | 8.182 | 7.899 | 2600 |
| 1727209560 | 7.937 | 0.27 | 3.54 | 7.671 | 7.946 | 7.671 | 4108 |
| 1727123160 | 7.666 | 0.01 | 0.16 | 7.678 | 7.845 | 7.626 | 1590 |
| 1726864020 | 7.654 | 0.18 | 2.44 | 7.509 | 7.655 | 7.385 | 2790 |
| 1726777560 | 7.472 | -0.22 | -2.85 | 7.892 | 7.993 | 7.472 | 2695 |
| 1726691220 | 7.691 | -0.69 | -8.22 | 8.301 | 8.351 | 7.691 | 3684 |
| 1726604760 | 8.38 | -0.42 | -4.73 | 8.6969999 | 8.863 | 8.38 | 1993 |
| 1726518420 | 8.7959999 | 0.05 | 0.53 | 8.794 | 9 | 8.789 | 6292 |
| 1726259160 | 8.75 | 0.28 | 3.31 | 8.919 | 9.315 | 8.675 | 2417 |
| 1726172760 | 8.47 | 0.49 | 6.17 | 8.1 | 8.47 | 8.1 | 570 |
| 1726086360 | 7.978 | 0.58 | 7.90 | 7.602 | 7.978 | 7.514 | 3329 |
| 1725999960 | 7.394 | 0.51 | 7.42 | 6.98 | 7.394 | 6.69 | 1561 |
| 1725913620 | 6.883 | -0.21 | -2.92 | 7.309 | 7.309 | 6.822 | 930 |
| 1725654360 | 7.09 | -0.36 | -4.83 | 7.318 | 7.318 | 7.09 | 340 |
| 1725567960 | 7.45 | -0.57 | -7.11 | 7.838 | 7.838 | 7.45 | 190 |
| 1725481560 | 8.02 | 0.24 | 3.08 | 7.702 | 8.02 | 7.578 | 1757 |
| 1725395160 | 7.78 | -0.95 | -10.83 | 8.702 | 8.702 | 7.778 | 4894 |
| 1725308760 | 8.725 | -0.05 | -0.51 | 8.725 | 8.725 | 8.725 | 100 |
| 1725049560 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1724963160 | 8.77 | 0.03 | 0.39 | 8.786 | 8.946 | 8.77 | 1925 |
| 1724876760 | 8.736 | -0.67 | -7.11 | 9.188 | 9.188 | 8.736 | 2049 |
| 1724790420 | 9.4049999 | 0.11 | 1.21 | 9.513 | 9.613 | 9.4049999 | 1480 |
| 1724704020 | 9.2929999 | -0.24 | -2.47 | 9.39 | 9.667 | 9.2899999 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
