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 | -4.11099691675 | 9.73 | 9.73 | 9.03 | 90213 | 9.38970927 | DE |
| 4 | -0.21 | -2.20125786164 | 9.54 | 10.32 | 9.03 | 91468 | 9.80319501 | DE |
| 12 | -1.2 | -11.396011396 | 10.53 | 10.69 | 9.03 | 156290 | 9.82745342 | DE |
| 26 | 0.385 | 4.30408049189 | 8.945 | 12.32 | 8.24 | 149326 | 10.18304366 | DE |
| 52 | -0.97 | -9.41747572816 | 10.3 | 12.32 | 8.2 | 131936 | 9.78492105 | DE |
| 156 | -3.458 | -27.0409759149 | 12.788 | 18.2 | 8.2 | 131117 | 12.48237975 | DE |
| 260 | -7.5 | -44.5632798574 | 16.83 | 49.2 | 8.2 | 106927 | 16.10704749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723046100 | 9.4 | 0.05 | 0.53 | 9.22 | 9.5399999 | 9.22 | 74056 |
| 1722959700 | 9.35 | 0.05 | 0.54 | 9.35 | 9.53 | 9.195 | 80259 |
| 1722873300 | 9.3 | -0.16 | -1.69 | 9.36 | 9.36 | 9.03 | 130221 |
| 1722614100 | 9.46 | -0.04 | -0.42 | 9.5399999 | 9.575 | 9.3699999 | 106491 |
| 1722527700 | 9.5 | -0.22 | -2.26 | 9.73 | 9.73 | 9.5 | 60038 |
| 1722441300 | 9.72 | 0.01 | 0.05 | 9.86 | 9.86 | 9.7 | 61127 |
| 1722354900 | 9.715 | -0.11 | -1.07 | 9.815 | 9.935 | 9.6649999 | 78974 |
| 1722268500 | 9.82 | 0.02 | 0.20 | 9.7 | 9.94 | 9.7 | 74642 |
| 1722009300 | 9.8 | 0.09 | 0.87 | 9.7449999 | 9.9149999 | 9.605 | 98789 |
| 1721922900 | 9.715 | -0.42 | -4.10 | 9.99 | 9.99 | 9.44 | 183465 |
| 1721836500 | 10.13 | -0.02 | -0.20 | 10.31 | 10.31 | 10.03 | 110676 |
| 1721750100 | 10.15 | 0 | 0.00 | 10.02 | 10.23 | 10.01 | 61493 |
| 1721663700 | 10.15 | 0.07 | 0.69 | 9.8 | 10.32 | 9.8 | 76589 |
| 1721404500 | 10.08 | -0.11 | -1.08 | 10.11 | 10.12 | 9.91 | 101243 |
| 1721318100 | 10.19 | 0.2 | 1.95 | 9.91 | 10.25 | 9.91 | 116972 |
| 1721231700 | 9.9949999 | 0.21 | 2.20 | 9.8 | 10.06 | 9.77 | 70439 |
| 1721145300 | 9.78 | -0.17 | -1.71 | 9.875 | 9.9149999 | 9.67 | 64846 |
| 1721058900 | 9.95 | -0.08 | -0.80 | 9.98 | 10.02 | 9.9149999 | 42170 |
| 1720799700 | 10.03 | 0.11 | 1.11 | 9.93 | 10.03 | 9.85 | 96463 |
| 1720713300 | 9.92 | 0.29 | 2.96 | 9.5399999 | 9.92 | 9.5399999 | 140397 |
| 1720626900 | 9.635 | 0.12 | 1.26 | 9.705 | 9.775 | 9.59 | 42890 |
| 1720540500 | 9.515 | -0.31 | -3.16 | 9.935 | 9.935 | 9.515 | 97774 |
| 1720454100 | 9.825 | 0.1 | 1.08 | 9.81 | 9.96 | 9.735 | 118965 |
| 1720194900 | 9.72 | 0.23 | 2.42 | 9.55 | 9.735 | 9.4949999 | 166998 |
| 1720108500 | 9.49 | 0.01 | 0.05 | 9.44 | 9.58 | 9.44 | 35899 |
| 1720022100 | 9.485 | 0.14 | 1.50 | 9.46 | 9.525 | 9.395 | 57919 |
| 1719935700 | 9.345 | -0.04 | -0.43 | 9.32 | 9.44 | 9.26 | 65447 |
| 1719849300 | 9.385 | 0 | 0.00 | 9.44 | 9.545 | 9.3 | 60511 |
| 1719590100 | 9.385 | 0.12 | 1.30 | 9.2899999 | 9.4149999 | 9.26 | 54862 |
| 1719503700 | 9.265 | -0.01 | -0.05 | 9.2 | 9.34 | 9.2 | 31225 |
| 1719417300 | 9.27 | -0.08 | -0.86 | 9.43 | 9.465 | 9.24 | 74676 |
| 1719330900 | 9.35 | -0.18 | -1.89 | 9.4 | 9.46 | 9.32 | 88829 |
| 1719244500 | 9.53 | 0.17 | 1.82 | 9.2899999 | 9.565 | 9.2899999 | 85476 |
| 1718985300 | 9.36 | -0.13 | -1.32 | 9.515 | 9.515 | 9.305 | 124421 |
| 1718898900 | 9.485 | 0.18 | 1.93 | 9.325 | 9.52 | 9.325 | 56871 |
| 1718812500 | 9.305 | -0.16 | -1.69 | 9.6 | 9.6 | 9.3 | 68619 |
| 1718726100 | 9.465 | 0.1 | 1.01 | 9.425 | 9.57 | 9.36 | 66235 |
| 1718639700 | 9.3699999 | -0.07 | -0.69 | 9.3699999 | 9.57 | 9.31 | 209649 |
| 1718380500 | 9.435 | -0.13 | -1.31 | 9.51 | 9.66 | 9.38 | 207130 |
| 1718294100 | 9.56 | -0.14 | -1.39 | 9.635 | 9.735 | 9.53 | 82724 |
| 1718207700 | 9.695 | 0.19 | 2.00 | 9.5 | 9.725 | 9.38 | 111055 |
| 1718121300 | 9.505 | -0.27 | -2.71 | 9.75 | 9.7899999 | 9.46 | 131274 |
| 1718034900 | 9.77 | -0.14 | -1.36 | 9.98 | 9.98 | 9.755 | 93660 |
| 1717775700 | 9.905 | 0.04 | 0.46 | 9.96 | 10.04 | 9.815 | 123512 |
| 1717689300 | 9.86 | -0.02 | -0.20 | 9.91 | 9.95 | 9.83 | 99096 |
| 1717602900 | 9.88 | 0 | 0.00 | 9.92 | 9.95 | 9.84 | 108422 |
| 1717516500 | 9.88 | -0.14 | -1.40 | 9.95 | 10.03 | 9.615 | 271540 |
| 1717430100 | 10.02 | 0 | 0.00 | 10.15 | 10.15 | 9.99 | 125812 |
| 1717170900 | 10.02 | -0.07 | -0.69 | 9.895 | 10.07 | 9.875 | 215996 |
| 1717084500 | 10.09 | 0.13 | 1.31 | 9.895 | 10.19 | 9.875 | 158181 |
| 1716998100 | 9.96 | -0.37 | -3.58 | 10.36 | 10.37 | 9.89 | 359063 |
| 1716911700 | 10.33 | 0.05 | 0.49 | 10.41 | 10.51 | 10.25 | 198687 |
| 1716825300 | 10.28 | 0.29 | 2.90 | 10 | 10.28 | 9.96 | 182486 |
| 1716566100 | 9.99 | -0.01 | -0.10 | 9.82 | 10.01 | 9.765 | 174736 |
| 1716479700 | 10 | -0.06 | -0.60 | 9.895 | 10.06 | 9.89 | 194116 |
| 1716393300 | 10.06 | 0.52 | 5.40 | 9.535 | 10.06 | 9.535 | 355458 |
| 1716306900 | 9.545 | -0.23 | -2.30 | 9.74 | 9.76 | 9.36 | 368738 |
| 1716220500 | 9.77 | -0.29 | -2.88 | 9.89 | 9.93 | 9.525 | 359805 |
| 1715961300 | 10.06 | 0.1 | 1.00 | 10.16 | 10.26 | 9.68 | 714751 |
| 1715874900 | 9.96 | -1.65 | -14.21 | 10.53 | 10.69 | 9.515 | 1404520 |
| 1715788500 | 11.61 | 0.18 | 1.57 | 11.5 | 11.64 | 11.4 | 55049 |
| 1715702100 | 11.43 | 0.01 | 0.09 | 11.3 | 11.47 | 11.3 | 56683 |
| 1715615700 | 11.42 | -0.09 | -0.78 | 11.56 | 11.57 | 11.3 | 52614 |
| 1715356500 | 11.51 | 0.04 | 0.35 | 11.68 | 11.68 | 11.31 | 71905 |
| 1715270100 | 11.47 | -0.27 | -2.30 | 11.41 | 11.56 | 11.3 | 100394 |
| 1715183700 | 11.74 | -0.03 | -0.25 | 11.75 | 11.82 | 11.59 | 62012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
