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 | -0.02 | -0.2200220022 | 9.09 | 9.42 | 8.9043 | 1736541 | 9.22767051 | CS |
| 4 | -1.23 | -11.9417475728 | 10.3 | 11.66 | 8.9043 | 1565456 | 10.17487214 | CS |
| 12 | -1.11 | -10.9037328094 | 10.18 | 11.9065 | 8.9043 | 2397811 | 10.23450985 | CS |
| 26 | 0.68 | 8.10488676996 | 8.39 | 11.9065 | 7.38 | 1880299 | 9.66414913 | CS |
| 52 | 2.18 | 31.6400580552 | 6.89 | 11.9065 | 4.83 | 1683606 | 8.58187958 | CS |
| 156 | 1.02 | 12.6708074534 | 8.05 | 11.9065 | 4.16 | 1270827 | 7.27531244 | CS |
| 260 | 1.54 | 20.4515272244 | 7.53 | 12.88 | 3.28 | 1119871 | 7.61698132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 9.39 | 0.22 | 2.40 | 9.23 | 9.41 | 9.18 | 1213773 |
| 1735077840 | 9.17 | -0.05 | -0.54 | 9.3 | 9.3 | 9.06 | 1319925 |
| 1734996600 | 9.22 | 0.03 | 0.33 | 9.14 | 9.3 | 8.9042999 | 1512572 |
| 1734737400 | 9.19 | 0.1 | 1.10 | 9.09 | 9.42 | 9.0385 | 2914560 |
| 1734651000 | 9.09 | -0.2 | -2.15 | 9.43 | 9.4949999 | 9.002 | 1578267 |
| 1734564600 | 9.2899999 | -0.76 | -7.56 | 10.01 | 10.14 | 9.215 | 2301822 |
| 1734478200 | 10.05 | 0.05 | 0.50 | 9.78 | 10.095 | 9.71 | 889934 |
| 1734391800 | 10 | -0.37 | -3.57 | 10.44 | 10.44 | 9.945 | 1148987 |
| 1734132600 | 10.37 | -0.47 | -4.34 | 10.61 | 10.72 | 10.25 | 1003041 |
| 1734046200 | 10.84 | -0.74 | -6.39 | 11.14 | 11.28 | 10.835 | 1570695 |
| 1733959800 | 11.58 | 0.58 | 5.27 | 11.06 | 11.58 | 11.06 | 2251771 |
| 1733873400 | 11 | -0.13 | -1.17 | 11.21 | 11.45 | 10.92 | 1757565 |
| 1733787000 | 11.13 | 0.74 | 7.12 | 10.97 | 11.66 | 10.74 | 3683641 |
| 1733527800 | 10.39 | -0.26 | -2.44 | 10.64 | 10.75 | 10.27 | 898552 |
| 1733441400 | 10.65 | 0.15 | 1.43 | 10.48 | 10.665 | 10.28 | 1040646 |
| 1733355000 | 10.5 | -0.02 | -0.19 | 10.54 | 10.84 | 10.42 | 1573325 |
| 1733268600 | 10.52 | 0.75 | 7.68 | 9.8699999 | 10.57 | 9.85 | 1768858 |
| 1733182200 | 9.77 | -0.4 | -3.93 | 9.73 | 10.09 | 9.73 | 1046689 |
| 1732917840 | 10.17 | 0 | 0.00 | 10.3 | 10.45 | 10.13 | 556227 |
| 1732750200 | 10.17 | 0.17 | 1.70 | 10.11 | 10.37 | 10.095 | 967974 |
| 1732663800 | 10 | 0.1 | 1.01 | 9.8 | 10.04 | 9.71 | 828506 |
| 1732577400 | 9.9 | -0.41 | -3.98 | 9.74 | 9.9599 | 9.715 | 1090060 |
| 1732318200 | 10.31 | -0.11 | -1.06 | 10.5 | 10.63 | 10.31 | 1208810 |
| 1732231800 | 10.42 | 0.25 | 2.46 | 10.33 | 10.47 | 10.105 | 1165877 |
| 1732145400 | 10.17 | -0.24 | -2.31 | 10.25 | 10.37 | 10.025 | 1302626 |
| 1732059000 | 10.41 | 0.13 | 1.26 | 10.47 | 10.47 | 10.11 | 1616973 |
| 1731972600 | 10.28 | 0.71 | 7.42 | 10 | 10.435 | 9.96 | 1740478 |
| 1731713400 | 9.57 | -0.22 | -2.25 | 9.88 | 10.03 | 9.48 | 7358175 |
| 1731627000 | 9.7899999 | 0.26 | 2.73 | 9.35 | 9.9 | 9.35 | 3038026 |
| 1731540600 | 9.53 | -0.44 | -4.41 | 10.03 | 10.35 | 9.5 | 2425970 |
| 1731454200 | 9.97 | -0.04 | -0.40 | 9.76 | 10.065 | 9.675 | 2953912 |
| 1731367800 | 10.01 | -0.3 | -2.91 | 9.76 | 10.08 | 9.55 | 3536640 |
| 1731108600 | 10.31 | -0.07 | -0.67 | 10.25 | 10.375 | 10.04 | 2263574 |
| 1731022200 | 10.38 | 1.08 | 11.61 | 9.7899999 | 10.47 | 9.685 | 5779135 |
| 1730935800 | 9.3 | -0.36 | -3.73 | 8.82 | 9.45 | 8.75 | 3467194 |
| 1730849400 | 9.66 | 0.1 | 1.05 | 9.7 | 9.81 | 9.565 | 1770050 |
| 1730763000 | 9.56 | -0.19 | -1.95 | 9.75 | 9.89 | 9.5 | 1222493 |
| 1730500200 | 9.75 | -0.42 | -4.13 | 10.27 | 10.36 | 9.7449999 | 1733794 |
| 1730413800 | 10.17 | -0.61 | -5.66 | 10.54 | 10.62 | 9.95 | 2618810 |
| 1730327400 | 10.78 | -0.2 | -1.82 | 10.94 | 10.98 | 10.54 | 1447793 |
| 1730241000 | 10.98 | 0.32 | 3.00 | 10.85 | 11.055 | 10.74 | 1605366 |
| 1730154600 | 10.66 | -0.17 | -1.57 | 10.72 | 10.91 | 10.655 | 1040503 |
| 1729895400 | 10.83 | -0.45 | -3.99 | 11.24 | 11.24 | 10.74 | 2040770 |
| 1729809000 | 11.28 | -0.26 | -2.25 | 11.58 | 11.68 | 10.91 | 2500958 |
| 1729722600 | 11.54 | -0.11 | -0.94 | 11.36 | 11.55 | 11.22 | 2389876 |
| 1729636200 | 11.65 | 0.3 | 2.64 | 11.42 | 11.78 | 11.42 | 2593663 |
| 1729549800 | 11.35 | 0.22 | 1.98 | 11.64 | 11.9065 | 11.275 | 4450136 |
| 1729290600 | 11.13 | 0.86 | 8.37 | 10.45 | 11.27 | 10.4 | 4813643 |
| 1729204200 | 10.27 | -0.04 | -0.39 | 10.41 | 10.6 | 10.27 | 2117725 |
| 1729117800 | 10.31 | -0.01 | -0.10 | 10.4 | 10.72 | 10.3 | 3515970 |
| 1729031400 | 10.32 | 0.16 | 1.57 | 10.05 | 10.33 | 9.96 | 2547554 |
| 1728945000 | 10.16 | 0.04 | 0.40 | 9.93 | 10.2 | 9.9 | 1218291 |
| 1728685800 | 10.12 | -0.05 | -0.49 | 10.23 | 10.38 | 10.045 | 2596707 |
| 1728599400 | 10.17 | 0.28 | 2.83 | 9.91 | 10.215 | 9.81 | 3625270 |
| 1728513000 | 9.89 | 0.13 | 1.33 | 9.68 | 9.89 | 9.5399999 | 2055842 |
| 1728426600 | 9.76 | -0.06 | -0.61 | 9.7 | 9.93 | 9.7 | 4090382 |
| 1728340200 | 9.82 | -0.31 | -3.06 | 9.83 | 10 | 9.64 | 4129013 |
| 1728081000 | 10.13 | 0.84 | 9.04 | 10.18 | 10.58 | 9.69 | 14473599 |
| 1727994600 | 9.2899999 | -0.02 | -0.21 | 9.13 | 9.2899999 | 8.9805 | 914895 |
| 1727908200 | 9.31 | 0.08 | 0.87 | 9.24 | 9.53 | 9.17 | 1406119 |
| 1727821800 | 9.23 | -0.02 | -0.22 | 9.39 | 9.44 | 9.08 | 949292 |
| 1727735400 | 9.25 | -0.42 | -4.34 | 9.5399999 | 9.63 | 9.16 | 877794 |
| 1727476200 | 9.67 | -0.55 | -5.38 | 10.19 | 10.22 | 9.615 | 1438790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
