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 | -1.7 | -17 | 10 | 10.15 | 8.23 | 292058 | 9.41739334 | DE |
| 4 | -1.33 | -13.811007269 | 9.63 | 10.15 | 8.23 | 248779 | 9.48268534 | DE |
| 12 | -0.91 | -9.88056460369 | 9.21 | 10.15 | 7.76 | 271047 | 8.96819077 | DE |
| 26 | 0 | 0 | 8.3 | 10.15 | 7.21 | 413712 | 8.62919379 | DE |
| 52 | -7.04 | -45.8930899609 | 15.34 | 16.2 | 7.21 | 474911 | 10.39480489 | DE |
| 156 | -8.53 | -50.6833036245 | 16.83 | 20.32 | 7.21 | 314221 | 13.26435806 | DE |
| 260 | -0.22 | -2.58215962441 | 8.52 | 23.85 | 4.53 | 300745 | 13.74255888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 8.48 | -0.26 | -2.97 | 8.75 | 8.75 | 8.155 | 469162 |
| 1740460500 | 8.74 | -0.96 | -9.90 | 9.2 | 9.55 | 8.71 | 574978 |
| 1740374100 | 9.7 | -0.23 | -2.32 | 10 | 10.15 | 9.7 | 217986 |
| 1740114900 | 9.93 | -0.02 | -0.20 | 10.1 | 10.1 | 9.8699999 | 204554 |
| 1740028500 | 9.95 | 0.11 | 1.12 | 9.64 | 10.03 | 9.64 | 249605 |
| 1739942100 | 9.84 | -0.12 | -1.20 | 10 | 10.08 | 9.78 | 213165 |
| 1739855700 | 9.96 | 0.11 | 1.12 | 9.92 | 10 | 9.77 | 183353 |
| 1739769300 | 9.85 | 0.32 | 3.36 | 9.75 | 9.91 | 9.55 | 205413 |
| 1739510100 | 9.53 | 0.22 | 2.36 | 9.58 | 9.68 | 9.42 | 274848 |
| 1739423700 | 9.31 | -0.09 | -0.96 | 9.42 | 9.58 | 9.1199999 | 346929 |
| 1739337300 | 9.4 | -0.05 | -0.53 | 9.59 | 9.6199999 | 9.3 | 247756 |
| 1739250900 | 9.45 | 0.18 | 1.94 | 9.44 | 9.49 | 9.18 | 263143 |
| 1739164500 | 9.27 | -0.17 | -1.80 | 9.39 | 9.42 | 9.24 | 129708 |
| 1738905300 | 9.44 | 0.01 | 0.16 | 9.5 | 9.5 | 9.28 | 125514 |
| 1738818900 | 9.425 | 0.08 | 0.80 | 9.52 | 9.65 | 9.41 | 196958 |
| 1738732500 | 9.35 | 0.04 | 0.43 | 9.52 | 9.52 | 9.24 | 283613 |
| 1738646100 | 9.31 | 0.05 | 0.54 | 9.4 | 9.48 | 9.3 | 204063 |
| 1738559700 | 9.26 | -0.54 | -5.51 | 9.49 | 9.63 | 9.23 | 408029 |
| 1738300500 | 9.8 | 0.13 | 1.34 | 9.85 | 9.88 | 9.71 | 135954 |
| 1738214100 | 9.67 | -0.23 | -2.32 | 9.75 | 9.8 | 9.5399999 | 172036 |
| 1738127700 | 9.9 | 0.37 | 3.88 | 9.63 | 9.9 | 9.55 | 337975 |
| 1738041300 | 9.53 | 0.06 | 0.63 | 9.49 | 9.65 | 9.35 | 232594 |
| 1737695700 | 9.47 | -0.13 | -1.35 | 9.56 | 9.59 | 9.32 | 261759 |
| 1737609300 | 9.6 | 0.05 | 0.52 | 9.74 | 9.755 | 9.47 | 549243 |
| 1737522900 | 9.55 | 0.59 | 6.53 | 9.07 | 9.55 | 9.05 | 552155 |
| 1737436500 | 8.965 | 0.23 | 2.57 | 8.75 | 9.11 | 8.51 | 395789 |
| 1737350100 | 8.74 | 0.08 | 0.92 | 8.8 | 8.83 | 8.66 | 126170 |
| 1737090900 | 8.66 | 0.17 | 1.94 | 8.5 | 8.74 | 8.49 | 176180 |
| 1737004500 | 8.4949999 | 0.3 | 3.72 | 8.49 | 8.53 | 8.33 | 204647 |
| 1736918100 | 8.19 | -0.05 | -0.61 | 8.2 | 8.39 | 8.18 | 363631 |
| 1736831700 | 8.24 | -0.08 | -0.90 | 8.36 | 8.59 | 8.1 | 449379 |
| 1736745300 | 8.315 | -0.33 | -3.76 | 8.3699999 | 8.49 | 8.235 | 259739 |
| 1736486100 | 8.64 | -0.04 | -0.46 | 8.5 | 8.76 | 8.5 | 153791 |
| 1736399700 | 8.68 | -0.28 | -3.13 | 8.84 | 8.93 | 8.67 | 140231 |
| 1736313300 | 8.96 | -0.07 | -0.72 | 9.0399999 | 9.1 | 8.9 | 179813 |
| 1736226900 | 9.025 | 0.03 | 0.28 | 8.96 | 9.16 | 8.96 | 187639 |
| 1736140500 | 9 | 0.09 | 1.01 | 8.94 | 9.15 | 8.94 | 165995 |
| 1735881300 | 8.91 | 0.07 | 0.79 | 8.8 | 9.03 | 8.8 | 172300 |
| 1735794900 | 8.84 | 0.28 | 3.27 | 8.55 | 8.85 | 8.47 | 142576 |
| 1735617660 | 8.56 | -0.1 | -1.15 | 8.67 | 8.7899999 | 8.55 | 112667 |
| 1735535700 | 8.66 | -0.07 | -0.80 | 8.58 | 8.77 | 8.5399999 | 296818 |
| 1735276500 | 8.73 | 0.08 | 0.92 | 8.76 | 8.83 | 8.66 | 313767 |
| 1735014060 | 8.65 | 0.24 | 2.85 | 8.6 | 8.65 | 8.51 | 72620 |
| 1734930900 | 8.41 | 0.21 | 2.56 | 8.2899999 | 8.46 | 8.27 | 143171 |
| 1734671700 | 8.2 | 0.1 | 1.23 | 7.95 | 8.25 | 7.76 | 541985 |
| 1734585300 | 8.1 | -0.3 | -3.57 | 8.1199999 | 8.31 | 8.0399999 | 514875 |
| 1734498900 | 8.4 | 0 | 0.00 | 8.68 | 8.68 | 8.32 | 394002 |
| 1734412500 | 8.4 | 0 | 0.00 | 8.33 | 8.68 | 8.32 | 221312 |
| 1734326100 | 8.4 | -0.2 | -2.33 | 8.68 | 8.72 | 8.3699999 | 295019 |
| 1734066900 | 8.6 | 0.07 | 0.82 | 8.51 | 8.63 | 8.42 | 294853 |
| 1733980500 | 8.53 | 0.32 | 3.90 | 8.4 | 8.55 | 8.24 | 315673 |
| 1733894100 | 8.21 | -0.08 | -0.97 | 8.32 | 8.48 | 8.21 | 264197 |
| 1733807700 | 8.2899999 | -0.28 | -3.27 | 8.51 | 8.83 | 8.27 | 293862 |
| 1733721300 | 8.57 | -0.24 | -2.72 | 8.78 | 8.91 | 8.56 | 282854 |
| 1733462100 | 8.81 | -0.08 | -0.90 | 8.83 | 9.07 | 8.8 | 274268 |
| 1733375700 | 8.89 | -0.38 | -4.10 | 9.33 | 9.38 | 8.81 | 486551 |
| 1733289300 | 9.27 | 0.08 | 0.87 | 9.21 | 9.32 | 9.17 | 370951 |
| 1733202900 | 9.19 | 0.22 | 2.45 | 9.1 | 9.22 | 8.96 | 354668 |
| 1733116500 | 8.97 | -0.1 | -1.10 | 9.1 | 9.19 | 8.94 | 181667 |
| 1732857300 | 9.07 | 0.09 | 1.00 | 8.95 | 9.1 | 8.84 | 228129 |
| 1732770900 | 8.98 | -0.02 | -0.22 | 9.23 | 9.23 | 8.92 | 428326 |
| 1732684500 | 9 | 0.01 | 0.11 | 9 | 9.06 | 8.84 | 250748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
