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 | 0.32 | 3.64464692483 | 8.78 | 9.18 | 8.61 | 34382 | 8.96461105 | DE |
| 4 | 0.1 | 1.11111111111 | 9 | 9.18 | 8.16 | 46936 | 8.71078027 | DE |
| 12 | -1.38 | -13.1679389313 | 10.48 | 10.84 | 8.16 | 34973 | 9.27092453 | DE |
| 26 | -3.52 | -27.8922345483 | 12.62 | 13 | 8.16 | 26620 | 10.02349094 | DE |
| 52 | -2.84 | -23.7855946399 | 11.94 | 13.38 | 8.16 | 21381 | 10.97371071 | DE |
| 156 | -4.1 | -31.0606060606 | 13.2 | 14.9 | 7.21 | 17678 | 11.27899396 | DE |
| 260 | 2.42 | 36.2275449102 | 6.68 | 16.95 | 6.16 | 20311 | 11.96521245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 9.08 | -0.04 | -0.44 | 9.14 | 9.15 | 9.0399999 | 23572 |
| 1743094500 | 9.1199999 | 0.02 | 0.22 | 9.05 | 9.1199999 | 8.96 | 29269 |
| 1743008100 | 9.1 | 0.06 | 0.66 | 8.98 | 9.18 | 8.98 | 26103 |
| 1742921700 | 9.0399999 | 0.2 | 2.26 | 8.81 | 9.05 | 8.68 | 33702 |
| 1742835300 | 8.84 | 0.01 | 0.11 | 8.83 | 8.85 | 8.61 | 52788 |
| 1742576100 | 8.83 | 0.06 | 0.68 | 8.78 | 8.83 | 8.67 | 30049 |
| 1742489700 | 8.77 | 0.02 | 0.23 | 8.76 | 8.84 | 8.56 | 65378 |
| 1742403300 | 8.75 | 0.2 | 2.34 | 8.61 | 8.83 | 8.55 | 110781 |
| 1742316900 | 8.55 | 0.33 | 4.01 | 8.5 | 8.59 | 8.2 | 111888 |
| 1742230500 | 8.22 | -0.1 | -1.20 | 8.78 | 8.78 | 8.16 | 77765 |
| 1741971300 | 8.32 | -0.07 | -0.83 | 8.4 | 8.4 | 8.31 | 63505 |
| 1741884900 | 8.39 | -0.09 | -1.06 | 8.5 | 8.5 | 8.34 | 20820 |
| 1741798500 | 8.48 | -0.05 | -0.59 | 8.51 | 8.58 | 8.47 | 12619 |
| 1741712100 | 8.53 | -0.2 | -2.29 | 8.66 | 8.68 | 8.53 | 20430 |
| 1741625700 | 8.73 | -0.03 | -0.34 | 8.78 | 8.8 | 8.66 | 12014 |
| 1741366500 | 8.76 | 0 | 0.00 | 8.82 | 8.82 | 8.58 | 55932 |
| 1741280100 | 8.76 | -0.04 | -0.45 | 8.9 | 8.9 | 8.71 | 26319 |
| 1741193700 | 8.8 | 0.04 | 0.46 | 8.8 | 8.92 | 8.78 | 28961 |
| 1741107300 | 8.76 | -0.33 | -3.63 | 9.02 | 9.02 | 8.69 | 55906 |
| 1741020900 | 9.09 | 0.12 | 1.34 | 9.0399999 | 9.18 | 9.0399999 | 47535 |
| 1740761700 | 8.97 | -0.07 | -0.77 | 9 | 9.09 | 8.96 | 56947 |
| 1740675300 | 9.0399999 | -0.02 | -0.22 | 9.08 | 9.09 | 9 | 9677 |
| 1740588900 | 9.06 | -0.04 | -0.44 | 9.1 | 9.14 | 8.97 | 50641 |
| 1740502500 | 9.1 | -0.01 | -0.11 | 9.1 | 9.17 | 9 | 34449 |
| 1740416100 | 9.11 | -0.08 | -0.87 | 9.24 | 9.26 | 9.06 | 39950 |
| 1740156900 | 9.19 | -0.05 | -0.54 | 9.2 | 9.24 | 9.15 | 34318 |
| 1740070500 | 9.24 | -0.06 | -0.65 | 9.2899999 | 9.31 | 9.16 | 18311 |
| 1739984100 | 9.3 | 0.01 | 0.11 | 9.36 | 9.36 | 9.28 | 36142 |
| 1739897700 | 9.2899999 | 0.16 | 1.75 | 9.21 | 9.35 | 9.18 | 26277 |
| 1739811300 | 9.13 | -0.06 | -0.65 | 9.18 | 9.2 | 9.09 | 46307 |
| 1739552100 | 9.19 | -0.24 | -2.55 | 9.43 | 9.44 | 9.18 | 27555 |
| 1739465700 | 9.43 | 0.19 | 2.06 | 9.26 | 9.46 | 9.26 | 68770 |
| 1739379300 | 9.24 | -0.1 | -1.07 | 9.4 | 9.4 | 9.2 | 25747 |
| 1739292900 | 9.34 | -0.03 | -0.32 | 9.44 | 9.44 | 9.2899999 | 21238 |
| 1739206500 | 9.3699999 | -0.13 | -1.37 | 9.59 | 9.59 | 9.32 | 44510 |
| 1738947300 | 9.5 | 0 | 0.00 | 9.55 | 9.55 | 9.3699999 | 45300 |
| 1738860900 | 9.5 | -0.06 | -0.63 | 9.52 | 9.53 | 9.44 | 33912 |
| 1738774500 | 9.56 | -0.03 | -0.31 | 9.57 | 9.64 | 9.51 | 27646 |
| 1738688100 | 9.59 | -0.09 | -0.93 | 9.66 | 9.66 | 9.55 | 24084 |
| 1738601700 | 9.68 | -0.13 | -1.33 | 9.78 | 9.78 | 9.61 | 16720 |
| 1738342500 | 9.81 | -0.01 | -0.10 | 9.81 | 9.8699999 | 9.76 | 23216 |
| 1738256100 | 9.82 | -0.06 | -0.61 | 9.8699999 | 9.9 | 9.77 | 27952 |
| 1738169700 | 9.88 | -0.04 | -0.40 | 10.16 | 10.16 | 9.84 | 28970 |
| 1738083300 | 9.92 | -0.18 | -1.78 | 10.08 | 10.08 | 9.85 | 48649 |
| 1737996900 | 10.1 | -0.06 | -0.59 | 10.44 | 10.44 | 10.08 | 14154 |
| 1737737700 | 10.16 | 0.02 | 0.20 | 10.14 | 10.2 | 10.1 | 34299 |
| 1737651300 | 10.14 | -0.14 | -1.36 | 10.2 | 10.2 | 10.08 | 13399 |
| 1737564900 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1737478500 | 10.28 | -0.04 | -0.39 | 10.44 | 10.44 | 10.2 | 25965 |
| 1737392100 | 10.32 | 0 | 0.00 | 10.42 | 10.44 | 10.3 | 16560 |
| 1737132900 | 10.32 | -0.06 | -0.58 | 10.7 | 10.7 | 10.24 | 46016 |
| 1737046500 | 10.38 | 0.22 | 2.17 | 10.2 | 10.84 | 10.2 | 53336 |
| 1736960100 | 10.16 | -0.04 | -0.39 | 10.28 | 10.28 | 10.1 | 34754 |
| 1736873700 | 10.2 | -0.24 | -2.30 | 10.32 | 10.4 | 10.2 | 24857 |
| 1736787300 | 10.44 | -0.32 | -2.97 | 10.7 | 10.7 | 10.36 | 13497 |
| 1736528100 | 10.76 | 0.06 | 0.56 | 10.64 | 10.8 | 10.62 | 10215 |
| 1736441700 | 10.7 | 0.08 | 0.75 | 10.54 | 10.78 | 10.52 | 18086 |
| 1736355300 | 10.62 | 0.12 | 1.14 | 10.5 | 10.76 | 10.5 | 21626 |
| 1736268900 | 10.5 | -0.02 | -0.19 | 10.62 | 10.62 | 10.44 | 6524 |
| 1736182500 | 10.52 | 0 | 0.00 | 10.62 | 10.62 | 10.38 | 16992 |
| 1735923300 | 10.52 | 0 | 0.00 | 10.48 | 10.54 | 10.18 | 28081 |
| 1735836900 | 10.52 | -0.28 | -2.59 | 10.92 | 10.92 | 10.5 | 12208 |
| 1735577700 | 10.8 | 0.72 | 7.14 | 10.08 | 10.8 | 10 | 39481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
