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 | 0.08 | 0.884955752212 | 9.04 | 9.16 | 9 | 8833 | 9.06243938 | DE |
| 4 | 0.12 | 1.33333333333 | 9 | 9.16 | 9 | 9817 | 9.06596974 | DE |
| 12 | 0.28 | 3.16742081448 | 8.84 | 9.16 | 8.6 | 14223 | 8.99385726 | DE |
| 26 | 0.48 | 5.55555555556 | 8.64 | 9.3 | 8.4 | 13969 | 8.95635348 | DE |
| 52 | 0.36 | 4.1095890411 | 8.76 | 9.3 | 7.86 | 11686 | 8.65133438 | DE |
| 156 | -0.93 | -9.25373134328 | 10.05 | 10.9 | 7.78 | 10622 | 9.06800962 | DE |
| 260 | -1.38 | -13.1428571429 | 10.5 | 10.9 | 7.78 | 11832 | 9.21724666 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 642 |
| 1721922900 | 9.08 | -0.02 | -0.22 | 9.1199999 | 9.1199999 | 9 | 16031 |
| 1721836500 | 9.1 | 0.08 | 0.89 | 9.1 | 9.16 | 9.02 | 9131 |
| 1721750100 | 9.02 | -0.02 | -0.22 | 9.06 | 9.08 | 9 | 9901 |
| 1721663700 | 9.0399999 | 0 | 0.00 | 9.1 | 9.1 | 9.0399999 | 8263 |
| 1721404500 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 9.0399999 | 841 |
| 1721318100 | 9.02 | 0.02 | 0.22 | 9.02 | 9.02 | 9.02 | 1912 |
| 1721231700 | 9 | -0.06 | -0.66 | 9.06 | 9.1199999 | 9 | 8156 |
| 1721145300 | 9.06 | 0 | 0.00 | 9.06 | 9.1199999 | 9.06 | 6667 |
| 1721058900 | 9.06 | -0.02 | -0.22 | 9.0399999 | 9.1199999 | 9 | 10083 |
| 1720799700 | 9.08 | 0.02 | 0.22 | 9.08 | 9.1 | 9 | 19470 |
| 1720713300 | 9.06 | 0 | 0.00 | 9.0399999 | 9.1 | 9.0399999 | 6809 |
| 1720626900 | 9.06 | -0.08 | -0.88 | 9.1199999 | 9.1199999 | 9.06 | 15553 |
| 1720540500 | 9.14 | 0.02 | 0.22 | 9.14 | 9.14 | 9.1 | 2826 |
| 1720454100 | 9.1199999 | 0.04 | 0.44 | 9.1 | 9.14 | 9.1 | 10817 |
| 1720194900 | 9.08 | 0.02 | 0.22 | 9.0399999 | 9.16 | 9.0399999 | 9579 |
| 1720108500 | 9.06 | 0.02 | 0.22 | 9.1 | 9.1 | 9.0399999 | 4939 |
| 1720022100 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.1199999 | 9.0399999 | 17697 |
| 1719935700 | 9.1 | 0.04 | 0.44 | 9.02 | 9.1 | 9.02 | 9992 |
| 1719849300 | 9.06 | -0.02 | -0.22 | 9.08 | 9.08 | 9 | 21259 |
| 1719590100 | 9.08 | 0.08 | 0.89 | 9 | 9.1199999 | 9 | 6421 |
| 1719503700 | 9 | -0.12 | -1.32 | 9.14 | 9.14 | 8.96 | 15540 |
| 1719417300 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.16 | 9.08 | 16976 |
| 1719330900 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 9.06 | 31565 |
| 1719244500 | 9.1 | 0.04 | 0.44 | 9.1199999 | 9.1199999 | 9.06 | 14534 |
| 1718985300 | 9.06 | 0 | 0.00 | 9 | 9.1 | 9 | 63479 |
| 1718898900 | 9.06 | 0.02 | 0.22 | 9.0399999 | 9.08 | 9 | 42012 |
| 1718812500 | 9.0399999 | 0.08 | 0.89 | 8.92 | 9.0399999 | 8.92 | 9146 |
| 1718726100 | 8.96 | 0 | 0.00 | 8.96 | 9.02 | 8.9 | 17568 |
| 1718639700 | 8.96 | 0.1 | 1.13 | 8.92 | 8.98 | 8.84 | 15733 |
| 1718380500 | 8.86 | -0.02 | -0.23 | 8.92 | 8.96 | 8.86 | 11489 |
| 1718294100 | 8.88 | -0.06 | -0.67 | 9 | 9 | 8.88 | 21125 |
| 1718207700 | 8.94 | -0.02 | -0.22 | 8.96 | 9 | 8.9 | 8968 |
| 1718121300 | 8.96 | 0 | 0.00 | 8.98 | 8.98 | 8.66 | 6859 |
| 1718034900 | 8.96 | 0.02 | 0.22 | 9 | 9 | 8.92 | 4956 |
| 1717775700 | 8.94 | -0.02 | -0.22 | 8.96 | 8.96 | 8.84 | 16733 |
| 1717689300 | 8.96 | 0 | 0.00 | 9 | 9 | 8.96 | 8078 |
| 1717602900 | 8.96 | -0.04 | -0.44 | 9 | 9 | 8.96 | 7250 |
| 1717516500 | 9 | 0.06 | 0.67 | 9 | 9 | 8.8 | 110395 |
| 1717430100 | 8.94 | -0.06 | -0.67 | 9.06 | 9.06 | 8.9 | 13870 |
| 1717170900 | 9 | 0 | 0.00 | 8.94 | 9.1 | 8.84 | 21386 |
| 1717084500 | 9 | 0.1 | 1.12 | 8.88 | 9 | 8.88 | 26183 |
| 1716998100 | 8.9 | -0.1 | -1.11 | 9.02 | 9.02 | 8.9 | 2635 |
| 1716911700 | 9 | 0 | 0.00 | 9.02 | 9.02 | 8.9 | 5971 |
| 1716825300 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.8 | 10780 |
| 1716566100 | 8.8 | -0.02 | -0.23 | 8.82 | 8.88 | 8.8 | 581 |
| 1716479700 | 8.82 | 0 | 0.00 | 8.9 | 8.9 | 8.78 | 3988 |
| 1716393300 | 8.82 | -0.06 | -0.68 | 8.9 | 8.94 | 8.6199999 | 8702 |
| 1716306900 | 8.88 | 0.02 | 0.23 | 8.82 | 8.92 | 8.82 | 4178 |
| 1716220500 | 8.86 | -0.14 | -1.56 | 8.94 | 8.96 | 8.86 | 12683 |
| 1715961300 | 9 | 0 | 0.00 | 9 | 9 | 8.86 | 7830 |
| 1715874900 | 9 | 0 | 0.00 | 9 | 9.08 | 8.94 | 3322 |
| 1715788500 | 9 | 0 | 0.00 | 9.0399999 | 9.06 | 9 | 1873 |
| 1715702100 | 9 | 0.1 | 1.12 | 9 | 9 | 8.94 | 35006 |
| 1715615700 | 8.9 | 0.06 | 0.68 | 8.84 | 9.08 | 8.84 | 8776 |
| 1715356500 | 8.84 | 0.06 | 0.68 | 8.8 | 8.86 | 8.8 | 5429 |
| 1715270100 | 8.78 | 0 | 0.00 | 8.78 | 8.8 | 8.68 | 3224 |
| 1715183700 | 8.78 | 0.08 | 0.92 | 8.74 | 8.78 | 8.7 | 1997 |
| 1715097300 | 8.7 | -0.1 | -1.14 | 8.78 | 8.78 | 8.6 | 35282 |
| 1715010900 | 8.8 | 0 | 0.00 | 8.82 | 8.86 | 8.76 | 17028 |
| 1714751700 | 8.8 | -0.08 | -0.90 | 8.84 | 8.9 | 8.6 | 3879 |
| 1714665300 | 8.88 | 0.08 | 0.91 | 8.84 | 8.98 | 8.8 | 6093 |
| 1714492500 | 8.8 | -0.1 | -1.12 | 8.9 | 8.9 | 8.8 | 1993 |
| 1714406100 | 8.9 | 0.06 | 0.68 | 8.9 | 9.08 | 8.88 | 1804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
