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 | 0.2 | 1.9801980198 | 10.1 | 10.92 | 10.03 | 43179 | 10.51689249 | SP |
| 4 | 0.53 | 5.42476970317 | 9.77 | 10.92 | 9.451 | 51239 | 10.12704754 | SP |
| 12 | -0.248 | -2.35115661737 | 10.548 | 11.3 | 9.451 | 28500 | 10.22133428 | SP |
| 26 | -0.34 | -3.1954887218 | 10.64 | 15.64 | 9.451 | 30253 | 11.47847659 | SP |
| 52 | 2.13 | 26.0709914321 | 8.17 | 16.09 | 6.55 | 25669 | 10.57799299 | SP |
| 156 | -4.84 | -31.9682959049 | 15.14 | 26.7099 | 6.55 | 37176 | 16.22127277 | SP |
| 260 | -1.12 | -9.80735551664 | 11.42 | 26.7099 | 5.1201 | 35244 | 14.17645351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 10.22 | -0.43 | -4.02 | 10.32 | 10.38 | 10.15 | 29541 |
| 1736897400 | 10.648 | -0.01 | -0.12 | 10.48 | 10.76 | 10.48 | 17937 |
| 1736811000 | 10.661 | 0.12 | 1.15 | 10.9 | 10.92 | 10.66 | 61134 |
| 1736551800 | 10.54 | 0.45 | 4.46 | 10.33 | 10.6386 | 10.33 | 64031 |
| 1736379000 | 10.09 | 0.03 | 0.35 | 10.1 | 10.22 | 10.03 | 29612 |
| 1736292600 | 10.0552 | 0.37 | 3.80 | 9.6199999 | 10.12 | 9.6199999 | 75223 |
| 1736206200 | 9.6868 | -0.24 | -2.45 | 9.75 | 9.75 | 9.48 | 149769 |
| 1735947000 | 9.93 | -0.31 | -3.03 | 10.12 | 10.12 | 9.9 | 55777 |
| 1735860600 | 10.24 | 0.04 | 0.39 | 10.06 | 10.41 | 10.02 | 40563 |
| 1735687800 | 10.1998 | 0.17 | 1.69 | 10.0309 | 10.24 | 9.985 | 25681 |
| 1735601400 | 10.03 | 0.24 | 2.49 | 10.07 | 10.16 | 9.88 | 31878 |
| 1735342200 | 9.7861 | 0.27 | 2.80 | 9.61 | 9.94 | 9.61 | 12418 |
| 1735255800 | 9.52 | -0.03 | -0.31 | 9.6 | 9.63 | 9.451 | 13863 |
| 1735077840 | 9.55 | -0.18 | -1.85 | 9.6199999 | 9.63 | 9.5399999 | 17059 |
| 1734996600 | 9.73 | -0.37 | -3.66 | 9.91 | 9.93 | 9.71 | 35211 |
| 1734737400 | 10.1 | -0.3 | -2.88 | 10.57 | 10.57 | 9.94 | 53617 |
| 1734651000 | 10.4 | 0.08 | 0.76 | 10.24 | 10.4 | 10.16 | 167495 |
| 1734564600 | 10.3215 | 0.57 | 5.80 | 9.77 | 10.34 | 9.66 | 19791 |
| 1734478200 | 9.7556999 | 0.1 | 1.07 | 9.75 | 9.83 | 9.73 | 6767 |
| 1734391800 | 9.6524 | -0.19 | -1.89 | 9.82 | 9.82 | 9.63 | 21988 |
| 1734132600 | 9.8385 | -0.07 | -0.71 | 9.72 | 9.99 | 9.68 | 18575 |
| 1734046200 | 9.9088999 | 0.11 | 1.11 | 9.94 | 9.94 | 9.8699999 | 5878 |
| 1733959800 | 9.8 | -0.29 | -2.87 | 10.05 | 10.05 | 9.75 | 18965 |
| 1733873400 | 10.09 | 0.26 | 2.68 | 9.84 | 10.1098 | 9.84 | 6803 |
| 1733787000 | 9.8265999 | 0.14 | 1.46 | 9.77 | 9.85 | 9.74 | 13215 |
| 1733527800 | 9.685 | -0.08 | -0.78 | 9.76 | 9.76 | 9.6 | 26697 |
| 1733441400 | 9.7611 | 0.11 | 1.15 | 9.67 | 9.7611 | 9.67 | 15071 |
| 1733355000 | 9.6504999 | -0.36 | -3.62 | 9.78 | 9.78 | 9.6302 | 17238 |
| 1733268600 | 10.0127 | -0.07 | -0.66 | 10.1 | 10.13 | 10.0127 | 22423 |
| 1733182200 | 10.0796 | -0.18 | -1.79 | 10.26 | 10.26 | 10.01 | 17460 |
| 1732917840 | 10.2634 | -0.2 | -1.92 | 10.43 | 10.43 | 10.2317 | 3383 |
| 1732750200 | 10.4644 | 0.3 | 2.94 | 10.38 | 10.59 | 10.35 | 10295 |
| 1732663800 | 10.1658 | -0.11 | -1.03 | 10.2 | 10.25 | 10.1658 | 5697 |
| 1732577400 | 10.272 | 0.01 | 0.13 | 10.19 | 10.33 | 10.106 | 22822 |
| 1732318200 | 10.2582 | -0 | -0.02 | 10.33 | 10.38 | 10.23 | 15004 |
| 1732231800 | 10.26 | -0.25 | -2.38 | 10.2 | 10.5931 | 10.17 | 90179 |
| 1732145400 | 10.51 | 0.03 | 0.29 | 10.44 | 10.75 | 10.44 | 16897 |
| 1732059000 | 10.48 | -0.17 | -1.60 | 10.72 | 10.72 | 10.4501 | 12093 |
| 1731972600 | 10.65 | -0.16 | -1.48 | 10.68 | 10.7664 | 10.55 | 16756 |
| 1731713400 | 10.81 | 0.61 | 5.98 | 10.41 | 10.81 | 10.41 | 49200 |
| 1731627000 | 10.2 | 0.11 | 1.09 | 10.1 | 10.204 | 10.08 | 8800 |
| 1731540600 | 10.0901 | 0.06 | 0.62 | 10.05 | 10.16 | 9.97 | 8645 |
| 1731454200 | 10.0277 | -0.04 | -0.38 | 10.07 | 10.13 | 10.025 | 3814 |
| 1731367800 | 10.0659 | 0.12 | 1.21 | 9.93 | 10.12 | 9.93 | 3072 |
| 1731108600 | 9.9454999 | 0.04 | 0.36 | 9.91 | 10 | 9.91 | 3692 |
| 1731022200 | 9.91 | -0.35 | -3.41 | 10.16 | 10.16 | 9.88 | 14204 |
| 1730935800 | 10.26 | -0.61 | -5.61 | 10.3259 | 10.4501 | 10.2598 | 17274 |
| 1730849400 | 10.87 | -0.32 | -2.86 | 11.13 | 11.13 | 10.87 | 7558 |
| 1730763000 | 11.1897 | 0.03 | 0.27 | 11.09 | 11.21 | 11.07 | 13318 |
| 1730500200 | 11.16 | -0.11 | -0.93 | 11.16 | 11.18 | 10.995 | 8668 |
| 1730413800 | 11.265 | 0.63 | 5.90 | 11.0786 | 11.3 | 11.0786 | 15305 |
| 1730327400 | 10.637 | 0.32 | 3.07 | 10.46 | 10.64 | 10.46 | 15119 |
| 1730241000 | 10.32 | -0.26 | -2.45 | 10.53 | 10.5999 | 10.245 | 20393 |
| 1730154600 | 10.5797 | 0.03 | 0.28 | 10.42 | 10.5797 | 10.42 | 8848 |
| 1729895400 | 10.55 | -0.13 | -1.22 | 10.54 | 10.59 | 10.3551 | 66656 |
| 1729809000 | 10.68 | -0.07 | -0.65 | 10.65 | 10.7701 | 10.64 | 11772 |
| 1729722600 | 10.75 | 0.36 | 3.42 | 10.548 | 10.92 | 10.51 | 64385 |
| 1729636200 | 10.3941 | -0.03 | -0.30 | 10.54 | 10.54 | 10.38 | 5358 |
| 1729549800 | 10.4249 | -0.08 | -0.75 | 10.54 | 10.54 | 10.4249 | 5908 |
| 1729290600 | 10.5037 | -0.04 | -0.41 | 10.48 | 10.53 | 10.44 | 1875 |
| 1729204200 | 10.5465 | -0.08 | -0.74 | 10.35 | 10.5465 | 10.35 | 5133 |
| 1729117800 | 10.6254 | -0.02 | -0.23 | 10.61 | 10.72 | 10.61 | 4121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
