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 | 0.4 | 4.87804878049 | 8.2 | 8.77 | 8.2 | 144865 | 8.54139033 | CS |
| 4 | -0.83 | -8.80169671262 | 9.43 | 9.46 | 8.2 | 196394 | 8.85366026 | CS |
| 12 | 0.22 | 2.62529832936 | 8.38 | 9.46 | 8.19 | 178884 | 8.76533112 | CS |
| 26 | 0.7 | 8.86075949367 | 7.9 | 9.46 | 7.4 | 185236 | 8.34046807 | CS |
| 52 | 1.77 | 25.9150805271 | 6.83 | 9.46 | 6.33 | 205741 | 7.7030878 | CS |
| 156 | 3.53 | 69.6252465483 | 5.07 | 9.46 | 4.97 | 178873 | 7.03505658 | CS |
| 260 | 1.44 | 20.1117318436 | 7.16 | 9.46 | 1.08 | 218089 | 5.33138309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 8.6 | -0.02 | -0.23 | 8.64 | 8.657 | 8.555 | 165487 |
| 1735255800 | 8.6199999 | -0.12 | -1.37 | 8.7 | 8.75 | 8.6 | 169458 |
| 1735077840 | 8.74 | 0.24 | 2.82 | 8.56 | 8.77 | 8.525 | 89458 |
| 1734996600 | 8.5 | 0.11 | 1.31 | 8.51 | 8.56 | 8.33 | 158535 |
| 1734737400 | 8.39 | 0.13 | 1.57 | 8.2 | 8.44 | 8.2 | 162008 |
| 1734651000 | 8.26 | -0.07 | -0.84 | 8.34 | 8.44 | 8.25 | 234684 |
| 1734564600 | 8.33 | -0.16 | -1.88 | 8.49 | 8.59 | 8.2899999 | 222806 |
| 1734478200 | 8.49 | -0.29 | -3.30 | 8.5 | 8.565 | 8.42 | 427044 |
| 1734391800 | 8.78 | -0.21 | -2.34 | 8.94 | 8.94 | 8.75 | 225423 |
| 1734132600 | 8.99 | 0.03 | 0.33 | 9.07 | 9.14 | 8.9326 | 136571 |
| 1734046200 | 8.96 | -0.06 | -0.67 | 9.0399999 | 9.1199999 | 8.92 | 165299 |
| 1733959800 | 9.02 | -0.02 | -0.22 | 9.1199999 | 9.14 | 9 | 235959 |
| 1733873400 | 9.0399999 | -0.09 | -0.99 | 9.15 | 9.21 | 9.02 | 140894 |
| 1733787000 | 9.13 | -0.03 | -0.33 | 9.25 | 9.27 | 9.11 | 160241 |
| 1733527800 | 9.16 | -0.04 | -0.43 | 9.14 | 9.32 | 9.14 | 158126 |
| 1733441400 | 9.2 | 0.11 | 1.21 | 9.08 | 9.2 | 9.02 | 162390 |
| 1733355000 | 9.09 | -0.28 | -2.99 | 9.33 | 9.33 | 9 | 327588 |
| 1733268600 | 9.3699999 | 0.12 | 1.30 | 9.33 | 9.4 | 9.26 | 154061 |
| 1733182200 | 9.25 | -0.19 | -2.01 | 9.45 | 9.46 | 9.22 | 178277 |
| 1732917840 | 9.44 | 0.13 | 1.40 | 9.43 | 9.45 | 9.31 | 222662 |
| 1732750200 | 9.31 | 0.07 | 0.76 | 9.2899999 | 9.39 | 9.2 | 240349 |
| 1732663800 | 9.24 | -0.03 | -0.32 | 9.2899999 | 9.3368 | 9.15 | 169296 |
| 1732577400 | 9.27 | -0.02 | -0.22 | 9.4 | 9.4 | 9.2 | 290268 |
| 1732318200 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.348 | 9.28 | 209115 |
| 1732231800 | 9.28 | 0.12 | 1.31 | 9.16 | 9.339 | 9.15 | 191422 |
| 1732145400 | 9.16 | 0.09 | 0.99 | 9.07 | 9.21 | 9.035 | 342517 |
| 1732059000 | 9.07 | 0.05 | 0.55 | 9.01 | 9.11 | 9.01 | 141322 |
| 1731972600 | 9.02 | 0.1 | 1.12 | 9 | 9.05 | 8.93 | 196877 |
| 1731713400 | 8.92 | -0.05 | -0.56 | 8.9 | 8.99 | 8.8699999 | 172827 |
| 1731627000 | 8.97 | -0.04 | -0.44 | 8.99 | 9.0319 | 8.9143 | 166318 |
| 1731540600 | 9.01 | 0.03 | 0.33 | 8.98 | 9.09 | 8.91 | 169147 |
| 1731454200 | 8.98 | -0.06 | -0.66 | 9.05 | 9.1393 | 8.96 | 184180 |
| 1731367800 | 9.0399999 | 0.15 | 1.69 | 9.07 | 9.13 | 8.9 | 261114 |
| 1731108600 | 8.89 | 0.19 | 2.18 | 8.8 | 8.89 | 8.73 | 281057 |
| 1731022200 | 8.7 | 0.04 | 0.46 | 8.64 | 8.75 | 8.64 | 139263 |
| 1730935800 | 8.66 | 0.2 | 2.36 | 8.67 | 8.6972 | 8.53 | 158222 |
| 1730849400 | 8.46 | 0.26 | 3.16 | 8.27 | 8.46 | 8.2507 | 119110 |
| 1730763000 | 8.201 | -0.03 | -0.35 | 8.2899999 | 8.2899999 | 8.19 | 92403 |
| 1730500200 | 8.23 | -0.05 | -0.60 | 8.35 | 8.36 | 8.2 | 120163 |
| 1730413800 | 8.28 | 0.04 | 0.49 | 8.2899999 | 8.34 | 8.23 | 106444 |
| 1730327400 | 8.24 | 0.02 | 0.24 | 8.28 | 8.2998999 | 8.22 | 116088 |
| 1730241000 | 8.22 | -0.09 | -1.08 | 8.3 | 8.3099 | 8.22 | 106675 |
| 1730154600 | 8.31 | 0.02 | 0.24 | 8.25 | 8.32 | 8.22 | 124335 |
| 1729895400 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.4 | 8.28 | 88620 |
| 1729809000 | 8.32 | 0.06 | 0.73 | 8.26 | 8.3653 | 8.224 | 59186 |
| 1729722600 | 8.26 | -0.08 | -0.96 | 8.45 | 8.45 | 8.19 | 161828 |
| 1729636200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.3741 | 8.2899999 | 123451 |
| 1729549800 | 8.27 | -0.06 | -0.72 | 8.31 | 8.3825 | 8.2538 | 156943 |
| 1729290600 | 8.33 | -0.06 | -0.72 | 8.2899999 | 8.35 | 8.2701 | 160403 |
| 1729204200 | 8.39 | 0.05 | 0.60 | 8.32 | 8.412 | 8.32 | 173732 |
| 1729117800 | 8.34 | 0.02 | 0.24 | 8.28 | 8.52 | 8.23 | 223269 |
| 1729031400 | 8.32 | -0.15 | -1.77 | 8.39 | 8.43 | 8.2899999 | 144183 |
| 1728945000 | 8.47 | 0.01 | 0.12 | 8.46 | 8.52 | 8.44 | 242805 |
| 1728685800 | 8.46 | 0.02 | 0.24 | 8.44 | 8.48 | 8.42 | 132587 |
| 1728599400 | 8.44 | 0.03 | 0.36 | 8.45 | 8.4564 | 8.372 | 119621 |
| 1728513000 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.41 | 8.36 | 144480 |
| 1728426600 | 8.36 | -0.12 | -1.42 | 8.51 | 8.51 | 8.305 | 137700 |
| 1728340200 | 8.48 | -0.01 | -0.12 | 8.5 | 8.59 | 8.46 | 222638 |
| 1728081000 | 8.49 | 0.15 | 1.80 | 8.38 | 8.49 | 8.38 | 253831 |
| 1727994600 | 8.34 | 0.04 | 0.48 | 8.35 | 8.39 | 8.31 | 165873 |
| 1727908200 | 8.3 | 0.05 | 0.61 | 8.2899999 | 8.33 | 8.27 | 168805 |
| 1727821800 | 8.25 | 0.05 | 0.61 | 8.15 | 8.27 | 8.15 | 152195 |
| 1727735400 | 8.2 | 0.03 | 0.37 | 8.2 | 8.21 | 8.105 | 246139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
