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 | 0.14 | 1.47368421053 | 9.5 | 9.9 | 9.4 | 5537 | 9.47037423 | CS |
| 4 | -0.36 | -3.6 | 10 | 10.58 | 9.11 | 7181 | 9.63106474 | CS |
| 12 | -0.26 | -2.62626262626 | 9.9 | 11.4725 | 9.11 | 17007 | 10.10561444 | CS |
| 26 | -1.04 | -9.73782771536 | 10.68 | 15.85 | 6 | 40780 | 9.99443446 | CS |
| 52 | -2.13 | -18.0968564146 | 11.77 | 525 | 6 | 147197 | 20.61473269 | CS |
| 156 | -2.13 | -18.0968564146 | 11.77 | 525 | 6 | 147197 | 20.61473269 | CS |
| 260 | -2.13 | -18.0968564146 | 11.77 | 525 | 6 | 147197 | 20.61473269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 9.64 | 0.2 | 2.12 | 9.4 | 9.768 | 9.21 | 7386 |
| 1741303800 | 9.44 | -0.01 | -0.14 | 9.4 | 9.68 | 9.4 | 4128 |
| 1741217400 | 9.4528 | -0.03 | -0.34 | 9.81 | 9.81 | 9.4 | 5541 |
| 1741131000 | 9.485 | 0.08 | 0.90 | 9.4 | 9.6061 | 9.4 | 6301 |
| 1741044600 | 9.4 | -0.3 | -3.09 | 9.84 | 9.9 | 9.4 | 8530 |
| 1740785400 | 9.7 | -0.11 | -1.10 | 9.5 | 9.8 | 9.5 | 3183 |
| 1740699000 | 9.8078 | 0.09 | 0.90 | 9.92 | 9.96 | 9.6372 | 7402 |
| 1740612600 | 9.72 | -0.01 | -0.10 | 9.75 | 9.88 | 9.49 | 2210 |
| 1740526200 | 9.73 | -0.22 | -2.21 | 9.69 | 9.95 | 9.65 | 6818 |
| 1740439800 | 9.95 | 0.18 | 1.84 | 9.57 | 10 | 9.4001 | 5394 |
| 1740180600 | 9.77 | -0.12 | -1.21 | 9.9 | 9.9 | 9.56 | 7162 |
| 1740094200 | 9.89 | 0.16 | 1.69 | 9.6 | 10.03 | 9.6 | 8673 |
| 1740007800 | 9.7261 | 0.03 | 0.27 | 9.7899999 | 9.919 | 9.53 | 8012 |
| 1739921400 | 9.7 | 0.18 | 1.91 | 9.4 | 9.98 | 9.4 | 10748 |
| 1739575800 | 9.5185 | 0.07 | 0.72 | 9.44 | 9.9254 | 9.31 | 5699 |
| 1739489400 | 9.45 | -0 | -0.02 | 9.41 | 9.78 | 9.2 | 11203 |
| 1739403000 | 9.452 | -0.03 | -0.30 | 9.2 | 9.5 | 9.11 | 9728 |
| 1739316600 | 9.48 | -0.39 | -3.97 | 9.5399999 | 9.8699999 | 9.48 | 7735 |
| 1739230200 | 9.8717 | 0.26 | 2.76 | 9.63 | 9.9768 | 9.51 | 6879 |
| 1738971000 | 9.6068 | 0.01 | 0.07 | 10 | 10.58 | 9.48 | 11098 |
| 1738884600 | 9.6 | 0.17 | 1.80 | 9.35 | 9.8 | 9.1199999 | 14986 |
| 1738798200 | 9.43 | -0.34 | -3.49 | 9.9 | 9.9 | 9.32 | 10120 |
| 1738711800 | 9.7713 | -0.01 | -0.09 | 9.52 | 10 | 9.5 | 20132 |
| 1738625400 | 9.78 | -0.14 | -1.41 | 9.5 | 9.887 | 9.5 | 5932 |
| 1738366200 | 9.92 | -0.04 | -0.40 | 9.96 | 10.1272 | 9.875 | 12306 |
| 1738279800 | 9.96 | -0.01 | -0.10 | 10.14 | 10.44 | 9.84 | 40038 |
| 1738193400 | 9.97 | 0.06 | 0.61 | 9.7899999 | 9.9949999 | 9.73 | 6544 |
| 1738107000 | 9.91 | -0.03 | -0.30 | 9.66 | 9.9137 | 9.5 | 3350 |
| 1738020600 | 9.94 | -0.15 | -1.49 | 9.85 | 10.05 | 9.74 | 11466 |
| 1737761400 | 10.09 | 0.04 | 0.40 | 9.88 | 10.1008 | 9.7207 | 12928 |
| 1737675000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737588600 | 10.05 | 0.03 | 0.30 | 10.07 | 10.17 | 9.93 | 14997 |
| 1737502200 | 10.02 | -0.28 | -2.72 | 10.06 | 10.31 | 9.91 | 14990 |
| 1737156600 | 10.3 | -0.15 | -1.44 | 10.32 | 10.7222 | 10.1905 | 10479 |
| 1737070200 | 10.45 | 0.28 | 2.75 | 10.25 | 10.5 | 10.1294 | 15481 |
| 1736983800 | 10.17 | 0.64 | 6.72 | 9.75 | 10.35 | 9.57 | 21175 |
| 1736897400 | 9.53 | -0.26 | -2.66 | 9.75 | 9.7899999 | 9.5 | 10562 |
| 1736811000 | 9.7899999 | -0.25 | -2.49 | 10.07 | 10.13 | 9.7665 | 12278 |
| 1736551800 | 10.04 | -0.05 | -0.50 | 10 | 10.3 | 9.6676 | 20267 |
| 1736379000 | 10.09 | -0.7 | -6.49 | 10.46 | 10.46 | 9.9 | 28479 |
| 1736292600 | 10.79 | -0.26 | -2.35 | 10.86 | 11.0099 | 10.4001 | 16560 |
| 1736206200 | 11.05 | 0.38 | 3.56 | 10.66 | 11.16 | 10.33 | 37694 |
| 1735947000 | 10.67 | -0.09 | -0.84 | 10.76 | 10.9393 | 10.34 | 26744 |
| 1735860600 | 10.76 | 0.06 | 0.56 | 10.65 | 10.79 | 10.35 | 28866 |
| 1735687800 | 10.7 | 0.69 | 6.89 | 10.05 | 11.4725 | 10.05 | 63415 |
| 1735601400 | 10.01 | -0.22 | -2.15 | 10.24 | 10.24 | 10 | 30491 |
| 1735342200 | 10.23 | -0.18 | -1.77 | 10.13 | 10.73 | 10.13 | 23477 |
| 1735255800 | 10.4144 | 0.08 | 0.82 | 10 | 10.42 | 10 | 18080 |
| 1735077840 | 10.33 | 0.28 | 2.79 | 10.15 | 10.3371 | 10.05 | 11071 |
| 1734996600 | 10.05 | -0.13 | -1.28 | 9.9 | 10.2589 | 9.9 | 9789 |
| 1734737400 | 10.18 | 0.24 | 2.41 | 9.97 | 10.2645 | 9.94 | 34826 |
| 1734651000 | 9.94 | -0.13 | -1.29 | 10.07 | 10.24 | 9.84 | 27961 |
| 1734564600 | 10.07 | -0.13 | -1.27 | 9.89 | 10.2999 | 9.7849 | 46742 |
| 1734478200 | 10.2 | 0.31 | 3.13 | 9.75 | 10.4499 | 9.64 | 39975 |
| 1734391800 | 9.89 | 0.11 | 1.12 | 9.8 | 10.5 | 9.8 | 40536 |
| 1734132600 | 9.78 | -0.09 | -0.91 | 9.9 | 9.9 | 9.69 | 39201 |
| 1734046200 | 9.8699999 | -0.24 | -2.37 | 9.96 | 10.25 | 9.8699999 | 24367 |
| 1733959800 | 10.11 | 0.09 | 0.90 | 9.98 | 10.2779 | 9.5564 | 33674 |
| 1733873400 | 10.02 | -0.32 | -3.09 | 10.4 | 10.47 | 10.0004 | 26412 |
| 1733787000 | 10.34 | 0.28 | 2.77 | 9.98 | 10.7 | 9.4019999 | 80416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
