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 | -0.33 | -3.60262008734 | 9.16 | 9.38 | 8.75 | 464791 | 9.10215169 | DE |
| 4 | 0.43 | 5.11904761905 | 8.4 | 9.38 | 8.27 | 399903 | 8.759866 | DE |
| 12 | 0.45 | 5.36992840095 | 8.38 | 9.38 | 8.17 | 294307 | 8.5967597 | DE |
| 26 | -1.41 | -13.76953125 | 10.24 | 10.57 | 8.17 | 277932 | 8.89633618 | DE |
| 52 | -2.49 | -21.9964664311 | 11.32 | 12.76 | 8.17 | 380992 | 9.92485073 | DE |
| 156 | -5.86 | -39.891082369 | 14.69 | 15.69 | 7.52 | 241256 | 10.02927262 | DE |
| 260 | 2.2 | 33.1825037707 | 6.63 | 16.6 | 3.9 | 236608 | 9.99929106 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 9.14 | 0.17 | 1.90 | 9 | 9.26 | 8.97 | 302342 |
| 1739855700 | 8.97 | -0.02 | -0.22 | 9.05 | 9.07 | 8.91 | 128502 |
| 1739769300 | 8.99 | 0.1 | 1.12 | 8.89 | 9.02 | 8.86 | 161779 |
| 1739510100 | 8.89 | -0.07 | -0.73 | 8.99 | 9.05 | 8.84 | 115668 |
| 1739423700 | 8.955 | -0.22 | -2.34 | 9.09 | 9.09 | 8.785 | 327762 |
| 1739337300 | 9.17 | 0.27 | 3.03 | 9.16 | 9.38 | 9.02 | 1590245 |
| 1739250900 | 8.9 | 0.42 | 4.95 | 8.58 | 9.02 | 8.56 | 1435912 |
| 1739164500 | 8.48 | 0.14 | 1.68 | 8.33 | 8.56 | 8.27 | 621327 |
| 1738905300 | 8.34 | -0.07 | -0.83 | 8.48 | 8.51 | 8.32 | 294630 |
| 1738818900 | 8.41 | -0.06 | -0.71 | 8.5399999 | 8.58 | 8.41 | 679190 |
| 1738732500 | 8.47 | 0.02 | 0.24 | 8.46 | 8.51 | 8.28 | 407253 |
| 1738646100 | 8.45 | -0.08 | -0.94 | 8.5 | 8.6199999 | 8.44 | 282296 |
| 1738559700 | 8.53 | -0.08 | -0.93 | 8.6 | 8.6199999 | 8.49 | 207670 |
| 1738300500 | 8.61 | -0.05 | -0.58 | 8.69 | 8.69 | 8.6 | 218374 |
| 1738214100 | 8.66 | 0.01 | 0.12 | 8.68 | 8.68 | 8.61 | 180555 |
| 1738127700 | 8.65 | 0 | 0.00 | 8.7 | 8.8 | 8.6199999 | 205831 |
| 1738041300 | 8.65 | 0.03 | 0.35 | 8.56 | 8.695 | 8.52 | 204519 |
| 1737695700 | 8.6199999 | 0.08 | 0.94 | 8.45 | 8.68 | 8.45 | 117721 |
| 1737609300 | 8.5399999 | 0.02 | 0.23 | 8.53 | 8.56 | 8.42 | 229705 |
| 1737522900 | 8.52 | 0.09 | 1.07 | 8.4 | 8.55 | 8.35 | 189222 |
| 1737436500 | 8.43 | 0.02 | 0.24 | 8.41 | 8.45 | 8.33 | 173511 |
| 1737350100 | 8.41 | -0.16 | -1.87 | 8.6 | 8.65 | 8.4 | 205988 |
| 1737090900 | 8.57 | 0.08 | 0.94 | 8.46 | 8.61 | 8.43 | 134639 |
| 1737004500 | 8.49 | 0.15 | 1.80 | 8.42 | 8.57 | 8.38 | 668877 |
| 1736918100 | 8.34 | 0.13 | 1.58 | 8.21 | 8.3699999 | 8.19 | 253205 |
| 1736831700 | 8.21 | -0.09 | -1.08 | 8.32 | 8.34 | 8.18 | 312640 |
| 1736745300 | 8.3 | -0.08 | -0.95 | 8.38 | 8.38 | 8.26 | 298293 |
| 1736486100 | 8.38 | -0.03 | -0.36 | 8.41 | 8.43 | 8.34 | 113004 |
| 1736399700 | 8.41 | 0.05 | 0.60 | 8.35 | 8.47 | 8.28 | 331083 |
| 1736313300 | 8.36 | -0.02 | -0.24 | 8.3699999 | 8.56 | 8.35 | 318809 |
| 1736226900 | 8.38 | -0.04 | -0.48 | 8.45 | 8.49 | 8.36 | 124719 |
| 1736140500 | 8.42 | -0.05 | -0.59 | 8.47 | 8.53 | 8.38 | 164862 |
| 1735881300 | 8.47 | -0.03 | -0.35 | 8.55 | 8.55 | 8.42 | 145778 |
| 1735794900 | 8.5 | 0.08 | 0.95 | 8.43 | 8.5399999 | 8.35 | 220836 |
| 1735617660 | 8.42 | -0.15 | -1.75 | 8.57 | 8.59 | 8.42 | 104186 |
| 1735535700 | 8.57 | 0.04 | 0.47 | 8.6 | 8.6 | 8.43 | 119847 |
| 1735276500 | 8.53 | 0.11 | 1.31 | 8.5 | 8.6199999 | 8.5 | 171650 |
| 1735014060 | 8.42 | -0.06 | -0.71 | 8.47 | 8.53 | 8.41 | 89028 |
| 1734930900 | 8.48 | 0.25 | 3.04 | 8.25 | 8.48 | 8.25 | 156097 |
| 1734671700 | 8.23 | -0.07 | -0.84 | 8.33 | 8.35 | 8.22 | 230849 |
| 1734585300 | 8.3 | -0.04 | -0.48 | 8.3 | 8.34 | 8.17 | 320075 |
| 1734498900 | 8.34 | -0.05 | -0.60 | 8.39 | 8.44 | 8.2899999 | 233485 |
| 1734412500 | 8.39 | -0.17 | -1.99 | 8.55 | 8.59 | 8.38 | 355435 |
| 1734326100 | 8.56 | 0.06 | 0.71 | 8.52 | 8.58 | 8.42 | 334516 |
| 1734066900 | 8.5 | 0.05 | 0.59 | 8.5 | 8.64 | 8.4 | 300154 |
| 1733980500 | 8.45 | 0.03 | 0.36 | 8.5 | 8.55 | 8.38 | 160440 |
| 1733894100 | 8.42 | 0.01 | 0.12 | 8.4 | 8.5 | 8.31 | 222848 |
| 1733807700 | 8.41 | -0.34 | -3.89 | 8.8 | 8.81 | 8.36 | 318384 |
| 1733721300 | 8.75 | 0.02 | 0.23 | 8.72 | 8.76 | 8.6199999 | 149302 |
| 1733462100 | 8.73 | 0.04 | 0.46 | 8.74 | 8.99 | 8.67 | 448513 |
| 1733375700 | 8.69 | 0.01 | 0.12 | 8.74 | 8.76 | 8.58 | 157497 |
| 1733289300 | 8.68 | 0.11 | 1.28 | 8.6 | 8.73 | 8.56 | 391606 |
| 1733202900 | 8.57 | 0.12 | 1.42 | 8.46 | 8.6 | 8.46 | 222772 |
| 1733116500 | 8.45 | -0.04 | -0.47 | 8.5 | 8.77 | 8.4 | 263621 |
| 1732857300 | 8.49 | 0.16 | 1.92 | 8.33 | 8.49 | 8.2 | 226056 |
| 1732770900 | 8.33 | -0.21 | -2.46 | 8.57 | 8.59 | 8.315 | 270835 |
| 1732684500 | 8.5399999 | 0.13 | 1.55 | 8.38 | 8.615 | 8.34 | 169604 |
| 1732598100 | 8.41 | 0.01 | 0.12 | 8.44 | 8.55 | 8.35 | 134784 |
| 1732511700 | 8.4 | 0.01 | 0.12 | 8.39 | 8.47 | 8.2899999 | 287320 |
| 1732252500 | 8.39 | -0.05 | -0.53 | 8.44 | 8.49 | 8.28 | 246749 |
| 1732166100 | 8.435 | -0.13 | -1.46 | 8.5399999 | 8.635 | 8.4 | 237520 |
| 1732079700 | 8.56 | -0.22 | -2.51 | 8.75 | 8.78 | 8.52 | 122900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
