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 | -0.058 | -0.606694560669 | 9.56 | 9.644 | 9.366 | 7644169 | 9.486915 | DE |
| 4 | -0.608 | -6.01384767557 | 10.11 | 10.17 | 9.366 | 7090113 | 9.6789591 | DE |
| 12 | -0.823 | -7.97094430993 | 10.325 | 10.385 | 9.366 | 6842529 | 9.89219182 | DE |
| 26 | -0.06 | -0.627483790002 | 9.562 | 10.975 | 9.254 | 6180111 | 10.06090406 | DE |
| 52 | -0.932 | -8.93233659191 | 10.434 | 11.37 | 9.192 | 6008324 | 10.27211139 | DE |
| 156 | 0.164 | 1.75626472478 | 9.338 | 11.938 | 9.082 | 6422122 | 10.42501574 | DE |
| 260 | -3.748 | -28.2867924528 | 13.25 | 13.545 | 8.632 | 7026614 | 10.40043036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 9.502 | 0.03 | 0.27 | 9.484 | 9.578 | 9.472 | 1682548 |
| 1734975000 | 9.476 | 0.03 | 0.34 | 9.444 | 9.498 | 9.396 | 4024768 |
| 1734715800 | 9.444 | -0.03 | -0.30 | 9.434 | 9.456 | 9.382 | 13214534 |
| 1734629400 | 9.472 | -0.04 | -0.46 | 9.474 | 9.516 | 9.366 | 8318291 |
| 1734543000 | 9.516 | -0.06 | -0.63 | 9.522 | 9.566 | 9.5 | 6550108 |
| 1734456600 | 9.576 | -0.06 | -0.58 | 9.56 | 9.644 | 9.532 | 6113143 |
| 1734370200 | 9.632 | 0.02 | 0.23 | 9.614 | 9.632 | 9.55 | 4959588 |
| 1734111000 | 9.61 | 0.05 | 0.50 | 9.554 | 9.624 | 9.49 | 5332156 |
| 1734024600 | 9.562 | 0.01 | 0.10 | 9.52 | 9.6199999 | 9.518 | 4846357 |
| 1733938200 | 9.552 | -0.15 | -1.59 | 9.68 | 9.696 | 9.544 | 7661917 |
| 1733851800 | 9.706 | -0.04 | -0.45 | 9.75 | 9.808 | 9.682 | 4081390 |
| 1733765400 | 9.75 | 0.02 | 0.23 | 9.746 | 9.814 | 9.712 | 4741566 |
| 1733506200 | 9.728 | 0.08 | 0.79 | 9.73 | 9.8539999 | 9.698 | 5930602 |
| 1733419800 | 9.6519999 | 0.24 | 2.53 | 9.454 | 9.688 | 9.454 | 9167856 |
| 1733333400 | 9.414 | -0.29 | -3.01 | 9.538 | 9.584 | 9.392 | 14623315 |
| 1733247000 | 9.706 | -0.3 | -2.99 | 9.666 | 9.728 | 9.654 | 9653931 |
| 1733160600 | 10.005 | -0.08 | -0.79 | 10.02 | 10.115 | 9.962 | 8706182 |
| 1732901400 | 10.085 | -0.02 | -0.20 | 10.075 | 10.095 | 10.005 | 6375437 |
| 1732815000 | 10.105 | 0.03 | 0.25 | 10.1 | 10.17 | 10.075 | 5234441 |
| 1732728600 | 10.08 | -0.01 | -0.05 | 10.08 | 10.09 | 9.962 | 7044065 |
| 1732642200 | 10.085 | -0.03 | -0.25 | 10.11 | 10.155 | 10.04 | 5222611 |
| 1732555800 | 10.11 | 0.09 | 0.90 | 10.025 | 10.11 | 9.96 | 13681795 |
| 1732296600 | 10.02 | 0.16 | 1.60 | 9.9 | 10.02 | 9.888 | 6544340 |
| 1732210200 | 9.862 | -0.06 | -0.56 | 9.924 | 9.942 | 9.8379999 | 3845584 |
| 1732123800 | 9.918 | 0.03 | 0.30 | 9.9 | 9.934 | 9.862 | 4756713 |
| 1732037400 | 9.888 | 0.03 | 0.35 | 9.83 | 9.894 | 9.772 | 4779105 |
| 1731951000 | 9.8539999 | 0.06 | 0.61 | 9.836 | 9.868 | 9.796 | 4061045 |
| 1731691800 | 9.794 | 0.04 | 0.39 | 9.75 | 9.832 | 9.734 | 8028716 |
| 1731605400 | 9.756 | 0.06 | 0.66 | 9.794 | 9.8059999 | 9.708 | 7269385 |
| 1731519000 | 9.692 | -0.06 | -0.64 | 9.73 | 9.788 | 9.666 | 5560778 |
| 1731432600 | 9.754 | -0.21 | -2.13 | 9.9 | 9.922 | 9.724 | 10078516 |
| 1731346200 | 9.966 | 0.08 | 0.85 | 9.924 | 10.01 | 9.912 | 6480121 |
| 1731087000 | 9.882 | 0.08 | 0.80 | 9.816 | 9.92 | 9.8059999 | 5625623 |
| 1731000600 | 9.804 | -0.15 | -1.49 | 9.95 | 9.99 | 9.804 | 7108709 |
| 1730914200 | 9.952 | -0.11 | -1.12 | 10.08 | 10.08 | 9.86 | 10710831 |
| 1730827800 | 10.065 | -0.04 | -0.35 | 10.08 | 10.155 | 10.045 | 3047056 |
| 1730741400 | 10.1 | 0.04 | 0.40 | 10.04 | 10.145 | 10.035 | 3410788 |
| 1730482200 | 10.06 | -0.04 | -0.35 | 10.055 | 10.165 | 10.055 | 4762588 |
| 1730395800 | 10.095 | 0.12 | 1.17 | 9.958 | 10.095 | 9.9019999 | 9133885 |
| 1730309400 | 9.978 | -0.14 | -1.40 | 10.055 | 10.07 | 9.916 | 8336391 |
| 1730223000 | 10.12 | 0.07 | 0.70 | 10.085 | 10.13 | 10.035 | 5162290 |
| 1730136600 | 10.05 | -0.06 | -0.54 | 10.1 | 10.155 | 10.01 | 4888183 |
| 1729873800 | 10.105 | -0.14 | -1.37 | 10.265 | 10.265 | 10.04 | 6456416 |
| 1729787400 | 10.245 | 0.11 | 1.14 | 10.245 | 10.385 | 10.225 | 7361038 |
| 1729701000 | 10.13 | 0.03 | 0.30 | 10.08 | 10.175 | 10.07 | 6635549 |
| 1729614600 | 10.1 | -0.01 | -0.10 | 10.08 | 10.1 | 10.005 | 4823626 |
| 1729528200 | 10.11 | -0.07 | -0.64 | 10.145 | 10.15 | 10.065 | 5014787 |
| 1729269000 | 10.175 | -0.1 | -0.97 | 10.255 | 10.265 | 10.145 | 5401541 |
| 1729182600 | 10.275 | 0.04 | 0.44 | 10.225 | 10.335 | 10.21 | 6825020 |
| 1729096200 | 10.23 | 0.16 | 1.54 | 10.125 | 10.29 | 10.095 | 8466278 |
| 1729009800 | 10.075 | 0.05 | 0.50 | 10.12 | 10.135 | 10.015 | 6539676 |
| 1728923400 | 10.025 | -0.02 | -0.20 | 10.05 | 10.11 | 10.025 | 3776417 |
| 1728664200 | 10.045 | -0.1 | -0.99 | 10.12 | 10.14 | 10.015 | 5652507 |
| 1728577800 | 10.145 | 0 | 0.05 | 10.15 | 10.205 | 10.115 | 3779584 |
| 1728491400 | 10.14 | 0.06 | 0.60 | 10.085 | 10.15 | 10.065 | 4816596 |
| 1728405000 | 10.08 | 0.17 | 1.72 | 9.95 | 10.145 | 9.94 | 6473594 |
| 1728318600 | 9.91 | 0.13 | 1.35 | 9.82 | 9.956 | 9.744 | 5610665 |
| 1728059400 | 9.778 | -0.01 | -0.14 | 9.8 | 9.896 | 9.72 | 10076646 |
| 1727973000 | 9.792 | -0.39 | -3.86 | 9.928 | 9.978 | 9.646 | 18539593 |
| 1727886600 | 10.185 | -0.15 | -1.40 | 10.28 | 10.295 | 10.135 | 6835414 |
| 1727800200 | 10.33 | 0.04 | 0.44 | 10.325 | 10.37 | 10.265 | 7110345 |
| 1727713800 | 10.285 | -0.15 | -1.39 | 10.415 | 10.43 | 10.245 | 9581366 |
| 1727454600 | 10.43 | -0.05 | -0.43 | 10.45 | 10.48 | 10.39 | 7023917 |
| 1727368200 | 10.475 | -0.18 | -1.64 | 10.665 | 10.69 | 10.34 | 11304588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
