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 | -0.544 | -5.66902876198 | 9.596 | 9.602 | 8.92 | 5899 | 9.04267514 | DE |
| 4 | -0.836 | -8.45469255663 | 9.888 | 10.51 | 8.5239999 | 4070 | 9.14708783 | DE |
| 12 | -0.092 | -1.00612423447 | 9.144 | 12.465 | 8.276 | 5058 | 10.10924608 | DE |
| 26 | 1.544 | 20.5647309536 | 7.508 | 12.465 | 6.456 | 4608 | 9.5567896 | DE |
| 52 | -1.608 | -15.0844277674 | 10.66 | 12.465 | 5.53 | 3022 | 9.11072135 | DE |
| 156 | -4.208 | -31.7345399698 | 13.26 | 13.84 | 5.53 | 2496 | 9.62720797 | DE |
| 260 | -4.208 | -31.7345399698 | 13.26 | 13.84 | 5.53 | 2496 | 9.62720797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 8.992 | -0.52 | -5.49 | 9.214 | 9.308 | 8.94 | 25893 |
| 1743197220 | 9.5139999 | 0.11 | 1.21 | 9.586 | 9.586 | 9.5139999 | 695 |
| 1743110820 | 9.4 | 0.07 | 0.79 | 9.406 | 9.406 | 9.194 | 698 |
| 1743024420 | 9.326 | -0.22 | -2.28 | 9.442 | 9.442 | 9.3119999 | 1710 |
| 1742938020 | 9.544 | -0.1 | -1.08 | 9.596 | 9.602 | 9.544 | 500 |
| 1742851620 | 9.648 | 0.12 | 1.24 | 9.534 | 9.648 | 9.502 | 777 |
| 1742592420 | 9.5299999 | -0.07 | -0.77 | 9.438 | 9.5299999 | 9.438 | 404 |
| 1742506020 | 9.6039999 | 0.04 | 0.46 | 9.642 | 9.646 | 9.6039999 | 220 |
| 1742419620 | 9.56 | 0.24 | 2.55 | 9.4 | 9.566 | 9.396 | 2269 |
| 1742333220 | 9.3219999 | -0.11 | -1.19 | 9.364 | 9.414 | 9.214 | 1987 |
| 1742246820 | 9.4339999 | 0.3 | 3.33 | 9.064 | 9.454 | 9.016 | 1104 |
| 1741987620 | 9.13 | 0.33 | 3.70 | 8.964 | 9.13 | 8.906 | 1229 |
| 1741901220 | 8.804 | -0.11 | -1.19 | 8.9 | 8.994 | 8.804 | 1428 |
| 1741814820 | 8.91 | 0.34 | 3.92 | 8.9819999 | 8.9819999 | 8.91 | 1036 |
| 1741728420 | 8.574 | -0.07 | -0.81 | 8.746 | 8.746 | 8.5239999 | 4384 |
| 1741642020 | 8.644 | -0.01 | -0.12 | 8.992 | 8.992 | 8.598 | 9053 |
| 1741382820 | 8.654 | -0.12 | -1.41 | 9.094 | 9.094 | 8.5299999 | 2788 |
| 1741296420 | 8.778 | -0.72 | -7.54 | 9.406 | 9.406 | 8.778 | 4294 |
| 1741210020 | 9.494 | -0.59 | -5.81 | 10.32 | 10.51 | 8.9 | 13512 |
| 1741123620 | 10.08 | 0.24 | 2.44 | 9.888 | 10.105 | 9.762 | 7428 |
| 1741037220 | 9.84 | -0.3 | -2.96 | 10.24 | 10.24 | 9.84 | 1375 |
| 1740778020 | 10.14 | -0.16 | -1.51 | 10.18 | 10.24 | 10.105 | 6866 |
| 1740691620 | 10.295 | 0 | 0.00 | 10.385 | 10.385 | 9.8 | 8151 |
| 1740605220 | 10.295 | 0.2 | 1.93 | 10.335 | 10.535 | 10.205 | 2696 |
| 1740518820 | 10.1 | -0.46 | -4.36 | 10.505 | 10.505 | 10.1 | 12361 |
| 1740432420 | 10.56 | -0.12 | -1.12 | 10.619999 | 10.78 | 10.505 | 1377 |
| 1740173220 | 10.68 | -0.42 | -3.78 | 10.91 | 10.99 | 10.574999 | 15730 |
| 1740086820 | 11.1 | -0.23 | -2.03 | 11.32 | 11.45 | 11 | 4107 |
| 1740000420 | 11.33 | -0.09 | -0.74 | 11.315 | 11.33 | 11.3 | 279 |
| 1739914020 | 11.415 | -0.07 | -0.57 | 11.53 | 11.66 | 11.415 | 902 |
| 1739827620 | 11.48 | 0.14 | 1.19 | 11.55 | 11.645 | 11.38 | 1910 |
| 1739568420 | 11.345 | 0.03 | 0.27 | 11.345 | 11.46 | 11.21 | 4075 |
| 1739482020 | 11.315 | 0.22 | 1.94 | 11.185 | 11.315 | 11.025 | 4523 |
| 1739395620 | 11.1 | -0.18 | -1.55 | 11.195 | 11.49 | 10.92 | 4368 |
| 1739309220 | 11.275 | -0.44 | -3.76 | 11.735 | 11.995 | 11.23 | 7109 |
| 1739222820 | 11.715 | -0.07 | -0.59 | 11.96 | 12.05 | 11.605 | 4448 |
| 1738963620 | 11.785 | -0.56 | -4.50 | 12.45 | 12.465 | 11.785 | 11770 |
| 1738877220 | 12.34 | 0.3 | 2.49 | 12.185 | 12.395 | 11.945 | 2971 |
| 1738790820 | 12.04 | 0 | 0.00 | 11.765 | 12.04 | 11.57 | 5710 |
| 1738704420 | 12.04 | 1.01 | 9.16 | 10.995 | 12.04 | 10.875 | 12806 |
| 1738618020 | 11.03 | 2.18 | 24.60 | 8.818 | 11.065 | 8.818 | 45115 |
| 1738358820 | 8.852 | -0.2 | -2.19 | 9.038 | 9.176 | 8.852 | 920 |
| 1738272420 | 9.05 | -0.15 | -1.63 | 9.336 | 9.336 | 9.05 | 484 |
| 1738186020 | 9.1999999 | 0.05 | 0.50 | 9.2579999 | 9.394 | 9.15 | 6560 |
| 1738099620 | 9.154 | -0.25 | -2.66 | 9.326 | 9.516 | 9.102 | 3539 |
| 1738013220 | 9.404 | 0 | 0.04 | 9.1 | 9.404 | 8.9019999 | 4808 |
| 1737754020 | 9.4 | 0.51 | 5.76 | 8.872 | 9.626 | 8.752 | 7770 |
| 1737667620 | 8.888 | -0.01 | -0.07 | 8.864 | 8.956 | 8.846 | 2585 |
| 1737581220 | 8.894 | -0.25 | -2.69 | 9.2899999 | 9.326 | 8.884 | 5454 |
| 1737494820 | 9.14 | 0.5 | 5.79 | 8.56 | 9.214 | 8.56 | 1926 |
| 1737408420 | 8.64 | -0.08 | -0.94 | 8.6519999 | 8.67 | 8.468 | 2330 |
| 1737149220 | 8.722 | 0.06 | 0.67 | 8.858 | 8.858 | 8.722 | 2259 |
| 1737062820 | 8.664 | 0.06 | 0.70 | 8.49 | 8.664 | 8.484 | 1336 |
| 1736976420 | 8.6039999 | 0.27 | 3.26 | 8.398 | 8.66 | 8.276 | 600 |
| 1736890020 | 8.332 | -0.09 | -1.09 | 8.65 | 8.65 | 8.332 | 2580 |
| 1736803620 | 8.424 | -0.48 | -5.43 | 8.8219999 | 8.8219999 | 8.34 | 1609 |
| 1736544420 | 8.908 | 0.27 | 3.15 | 8.7579999 | 8.908 | 8.7579999 | 550 |
| 1736458020 | 8.6359999 | -0.01 | -0.14 | 8.6359999 | 8.6359999 | 8.6359999 | 645 |
| 1736371620 | 8.648 | -0.21 | -2.41 | 8.834 | 9 | 8.522 | 16092 |
| 1736285220 | 8.862 | -0.37 | -3.99 | 9.144 | 9.144 | 8.862 | 1382 |
| 1736198820 | 9.23 | 0.43 | 4.86 | 8.8859999 | 9.23 | 8.878 | 1143 |
| 1735939620 | 8.802 | 0.37 | 4.44 | 8.416 | 8.802 | 8.416 | 1101 |
| 1735853220 | 8.428 | -0.16 | -1.91 | 8.648 | 8.724 | 8.342 | 6556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
