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 | -10 | -44.4444444444 | 22.5 | 22.5 | 12 | 2326925 | 13.73488919 | DE |
| 4 | 6.75 | 117.391304348 | 5.75 | 22.5 | 5.25 | 1317240 | 15.15720455 | DE |
| 12 | 4.5 | 56.25 | 8 | 22.5 | 5.25 | 524347 | 13.88430751 | DE |
| 26 | 4.25 | 51.5151515152 | 8.25 | 22.5 | 5.25 | 339190 | 12.28287187 | DE |
| 52 | -0.75 | -5.66037735849 | 13.25 | 24.4 | 5.25 | 306220 | 13.99068552 | DE |
| 156 | -66 | -84.076433121 | 78.5 | 81 | 5.25 | 209319 | 25.71684466 | DE |
| 260 | 2.35 | 23.1527093596 | 10.15 | 108.5 | 5.25 | 261839 | 38.87948027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 12.5 | 0.5 | 4.17 | 12.5 | 12.5 | 12.5 | 441405 |
| 1743438600 | 12 | -0.5 | -4.00 | 12.5 | 13 | 12 | 331855 |
| 1743183000 | 12.5 | -1.2 | -8.76 | 12.75 | 12.75 | 12.25 | 797043 |
| 1743096600 | 13.7 | -0.3 | -2.14 | 14 | 14 | 12.5 | 1876942 |
| 1743010200 | 14 | -8 | -36.36 | 22.5 | 22.5 | 13.5 | 8187379 |
| 1742923800 | 22 | 13.38 | 155.07 | 8.625 | 22 | 8.625 | 8414197 |
| 1742837400 | 8.625 | -0.13 | -1.43 | 8.75 | 8.75 | 8.5 | 89943 |
| 1742578200 | 8.75 | -0.5 | -5.41 | 9 | 9.475 | 8.75 | 203074 |
| 1742491800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 129455 |
| 1742405400 | 9.25 | -0.13 | -1.33 | 9.25 | 9.25 | 9.25 | 187281 |
| 1742319000 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 143303 |
| 1742232600 | 9.375 | -0.38 | -3.85 | 9.75 | 10 | 9.375 | 119975 |
| 1741973400 | 9.75 | -0.95 | -8.88 | 10.25 | 10.25 | 9.75 | 645192 |
| 1741887000 | 10.7 | 0.7 | 7.00 | 10 | 10.7 | 10 | 335527 |
| 1741800600 | 10 | 0.75 | 8.11 | 9.25 | 10 | 9.25 | 487114 |
| 1741714200 | 9.25 | 1 | 12.12 | 8.25 | 9.5 | 8.025 | 1626337 |
| 1741627800 | 8.25 | 1.75 | 26.92 | 6.75 | 8.25 | 6.75 | 1070148 |
| 1741368600 | 6.5 | 0.75 | 13.04 | 5.75 | 6.75 | 5.75 | 894578 |
| 1741282200 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.25 | 35566 |
| 1741195800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 328481 |
| 1741109400 | 5.75 | -0.15 | -2.54 | 6.2 | 6.2 | 5.75 | 196874 |
| 1741023000 | 5.9 | -0.35 | -5.60 | 6.25 | 6.25 | 5.9 | 84774 |
| 1740763800 | 6.25 | -0.5 | -7.41 | 6.625 | 6.625 | 6.25 | 287720 |
| 1740677400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 30376 |
| 1740591000 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 186986 |
| 1740504600 | 6.75 | 0 | 0.00 | 6.75 | 7.05 | 6.75 | 136202 |
| 1740418200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 194984 |
| 1740159000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 63394 |
| 1740072600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 50828 |
| 1739986200 | 6.75 | 0.25 | 3.85 | 7 | 7 | 6.75 | 98998 |
| 1739899800 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 73956 |
| 1739813400 | 6.75 | -0.25 | -3.57 | 7.125 | 7.225 | 6.75 | 53628 |
| 1739554200 | 7 | -0.2 | -2.78 | 7.25 | 7.25 | 7 | 90426 |
| 1739467800 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.1 | 105559 |
| 1739381400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 27599 |
| 1739295000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 65803 |
| 1739208600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7 | 157700 |
| 1738949400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 28948 |
| 1738863000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.225 | 122171 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.225 | 258604 |
| 1738690200 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.225 | 187245 |
| 1738603800 | 7.45 | -0.3 | -3.87 | 7.75 | 7.75 | 7.25 | 207760 |
| 1738344600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 124871 |
| 1738258200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 49033 |
| 1738171800 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 73317 |
| 1738085400 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 26981 |
| 1737999000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 74816 |
| 1737739800 | 7.75 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 92177 |
| 1737653400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 11810 |
| 1737567000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 125661 |
| 1737480600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 21803 |
| 1737394200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 271585 |
| 1737135000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 72140 |
| 1737048600 | 7.5 | -0.75 | -9.09 | 8.25 | 8.25 | 7.5 | 421670 |
| 1736962200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 427983 |
| 1736875800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 26909 |
| 1736789400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 156702 |
| 1736530200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 118561 |
| 1736443800 | 8.25 | -0.13 | -1.49 | 8.25 | 8.25 | 8.25 | 28734 |
| 1736357400 | 8.375 | 0.28 | 3.40 | 8 | 8.5 | 8 | 280748 |
| 1736271000 | 8.1 | 0.85 | 11.72 | 7.25 | 8.1 | 7.25 | 660555 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 249446 |
| 1735925400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 97945 |
| 1735839000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 74373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
