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 | 0.8 | 8.42105263158 | 9.5 | 10.3 | 7.56 | 123572 | 8.76878451 | CS |
| 4 | 1.46 | 16.5158371041 | 8.84 | 10.67 | 7.56 | 136071 | 9.15736391 | CS |
| 12 | 5.55 | 116.842105263 | 4.75 | 10.67 | 4.501 | 62218 | 8.45089635 | CS |
| 26 | 7.02 | 214.024390244 | 3.28 | 10.67 | 3.17 | 34070 | 7.7350586 | CS |
| 52 | 7.55 | 274.545454545 | 2.75 | 10.67 | 2.37 | 24990 | 7.39514854 | CS |
| 156 | 7.55 | 274.545454545 | 2.75 | 10.67 | 2.37 | 24990 | 7.39514854 | CS |
| 260 | 7.55 | 274.545454545 | 2.75 | 10.67 | 2.37 | 24990 | 7.39514854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 10.3 | 0.79 | 8.31 | 9.82 | 10.5883 | 9.7925 | 116169 |
| 1744324200 | 9.51 | 0.29 | 3.15 | 9.28 | 9.86 | 9.22 | 112637 |
| 1744237800 | 9.22 | 0.55 | 6.34 | 8.58 | 9.38 | 8.58 | 95022 |
| 1744151400 | 8.67 | 0.34 | 4.08 | 7.82 | 8.8654 | 7.82 | 70832 |
| 1744065000 | 8.33 | -0.12 | -1.42 | 7.56 | 8.9 | 7.56 | 93175 |
| 1743805800 | 8.45 | -0.99 | -10.49 | 9.5 | 9.5 | 7.72 | 246194 |
| 1743719400 | 9.44 | 0.36 | 3.96 | 8.59 | 9.94 | 8.5399999 | 155457 |
| 1743633000 | 9.08 | 0.38 | 4.37 | 8.85 | 9.08 | 8.57 | 82082 |
| 1743546600 | 8.7 | 0.01 | 0.12 | 8.6199999 | 8.9 | 8.4601 | 85387 |
| 1743460200 | 8.69 | 0.17 | 2.00 | 8.44 | 8.92 | 8.3 | 80864 |
| 1743201000 | 8.52 | -0.17 | -1.96 | 8.3699999 | 9.05 | 8.3699999 | 97936 |
| 1743114600 | 8.69 | 0.03 | 0.35 | 8.4 | 9.09 | 8.4 | 98124 |
| 1743028200 | 8.66 | -1.25 | -12.57 | 9.45 | 10.11 | 8.47 | 219906 |
| 1742941800 | 9.905 | -0.47 | -4.48 | 10.33 | 10.57 | 9.815 | 133916 |
| 1742855400 | 10.37 | 0.05 | 0.48 | 10.5 | 10.67 | 10.1 | 182924 |
| 1742596200 | 10.32 | 0.49 | 4.98 | 9.86 | 10.32 | 9.3699999 | 110160 |
| 1742509800 | 9.83 | 0.14 | 1.44 | 9.7899999 | 10.05 | 9.18 | 194246 |
| 1742423400 | 9.69 | 0.51 | 5.56 | 9.76 | 9.77 | 8.93 | 183294 |
| 1742337000 | 9.18 | 0.65 | 7.62 | 9.3 | 9.39 | 8.73 | 197138 |
| 1742250600 | 8.53 | 0.06 | 0.71 | 9 | 9 | 8.445 | 135955 |
| 1741991400 | 8.47 | 0.66 | 8.45 | 8.84 | 8.84 | 7.74 | 146170 |
| 1741905000 | 7.81 | 0.9 | 13.02 | 6.96 | 7.91 | 6.95 | 65349 |
| 1741818600 | 6.91 | -0.05 | -0.75 | 7.05 | 7.25 | 6.75 | 26073 |
| 1741732200 | 6.9622 | 0.47 | 7.28 | 6.45 | 7.02 | 6.45 | 14477 |
| 1741645800 | 6.49 | -0.17 | -2.55 | 6.66 | 6.69 | 6.3099999 | 22465 |
| 1741390200 | 6.66 | -0.07 | -1.04 | 7.01 | 7.01 | 6.4675 | 12253 |
| 1741303800 | 6.73 | 0.27 | 4.18 | 6.58 | 6.73 | 6.37 | 17439 |
| 1741217400 | 6.46 | 0.35 | 5.73 | 6.03 | 6.54 | 6.03 | 18798 |
| 1741131000 | 6.11 | 0.15 | 2.52 | 5.5599999 | 6.13 | 5.5599999 | 39977 |
| 1741044600 | 5.96 | -0.13 | -2.13 | 6.0199999 | 6.2445 | 5.93 | 19823 |
| 1740785400 | 6.09 | -0.1 | -1.62 | 5.8099999 | 6.26 | 5.8099999 | 42771 |
| 1740699000 | 6.19 | -0.24 | -3.73 | 6.37 | 6.4 | 6.0599999 | 15563 |
| 1740612600 | 6.43 | -0.04 | -0.62 | 6.47 | 6.8499 | 6.17 | 50992 |
| 1740526200 | 6.47 | 0.49 | 8.19 | 6.45 | 6.5621 | 6.01 | 66847 |
| 1740439800 | 5.98 | -0.04 | -0.66 | 6.18 | 6.18 | 5.95 | 13660 |
| 1740180600 | 6.0199999 | 0.06 | 1.01 | 6.13 | 6.19 | 5.95 | 10290 |
| 1740094200 | 5.96 | -0.11 | -1.81 | 6.07 | 6.2272 | 5.96 | 13000 |
| 1740007800 | 6.07 | 0.04 | 0.66 | 6.04 | 6.13 | 5.8789 | 15515 |
| 1739921400 | 6.03 | 0.1 | 1.69 | 5.97 | 6.11 | 5.97 | 6691 |
| 1739575800 | 5.93 | -0.18 | -2.95 | 6.5 | 6.5 | 5.85 | 17449 |
| 1739489400 | 6.11 | 0.22 | 3.74 | 5.72 | 6.22 | 5.72 | 28103 |
| 1739403000 | 5.89 | -0.35 | -5.61 | 6.23 | 6.23 | 5.8 | 23003 |
| 1739316600 | 6.24 | 0.25 | 4.17 | 6.2 | 6.24 | 5.97 | 21399 |
| 1739230200 | 5.99 | 0.15 | 2.57 | 6.39 | 6.39 | 5.8000999 | 32657 |
| 1738971000 | 5.84 | 0.21 | 3.73 | 5.69 | 5.9 | 5.6674 | 19246 |
| 1738884600 | 5.63 | -0.07 | -1.28 | 6.25 | 6.3099999 | 5.5141 | 30036 |
| 1738798200 | 5.7032 | 0.27 | 4.89 | 5.83 | 5.83 | 5.5372 | 30453 |
| 1738711800 | 5.4372 | 0.24 | 4.56 | 5.58 | 5.58 | 5.35 | 7910 |
| 1738625400 | 5.2 | -0.06 | -1.14 | 5.09 | 5.3999 | 5.08 | 23363 |
| 1738366200 | 5.26 | 0.15 | 2.94 | 5.14 | 5.345 | 5.11 | 23980 |
| 1738279800 | 5.11 | 0.13 | 2.61 | 5.01 | 5.199 | 5.01 | 6804 |
| 1738193400 | 4.98 | -0.03 | -0.50 | 5.11 | 5.11 | 4.95 | 3118 |
| 1738107000 | 5.005 | -0.04 | -0.69 | 5 | 5.04 | 4.95 | 4585 |
| 1738020600 | 5.04 | -0.05 | -0.88 | 4.96 | 5.12 | 4.955 | 31545 |
| 1737761400 | 5.085 | 0.31 | 6.38 | 4.96 | 5.09 | 4.93 | 12323 |
| 1737675000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588600 | 4.78 | -0.07 | -1.44 | 4.85 | 4.85 | 4.67 | 12938 |
| 1737502200 | 4.8499 | 0.32 | 7.06 | 4.65 | 4.869 | 4.65 | 15816 |
| 1737156600 | 4.53 | -0.08 | -1.74 | 4.75 | 4.75 | 4.501 | 8285 |
| 1737070200 | 4.61 | 0.16 | 3.60 | 4.55 | 4.6849999 | 4.4786 | 12017 |
| 1736983800 | 4.45 | 0.02 | 0.39 | 4.46 | 4.475 | 4.4 | 4285 |
| 1736897400 | 4.4326 | 0.02 | 0.51 | 4.38 | 4.46 | 4.37 | 11064 |
| 1736811000 | 4.41 | -0.09 | -2.00 | 4.66 | 4.66 | 4.38 | 6821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
