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 | -1.1599 | -12.7743697618 | 9.0799 | 9.59 | 7.7045 | 3491322 | 8.28126784 | CS |
| 4 | -1.17 | -12.8712871287 | 9.09 | 10.88 | 7.7045 | 3341354 | 8.89303646 | CS |
| 12 | 1.59 | 25.1184834123 | 6.33 | 11.16 | 5.86 | 3082002 | 8.13379268 | CS |
| 26 | 0.47 | 6.30872483221 | 7.45 | 11.16 | 5.29 | 3071907 | 7.45609144 | CS |
| 52 | -1.62 | -16.9811320755 | 9.54 | 14.84 | 5.29 | 3952569 | 8.82490664 | CS |
| 156 | -1.26 | -13.7254901961 | 9.18 | 23.49 | 2.09 | 2917538 | 8.12607614 | CS |
| 260 | 6.16 | 350 | 1.76 | 35.1 | 1.6 | 2519266 | 9.78303593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.25 | 0.07 | 0.86 | 8.38 | 8.75 | 8.18 | 4685617 |
| 1734651300 | 8.18 | 0.28 | 3.54 | 8.1207999 | 8.47 | 7.87 | 2783331 |
| 1734564900 | 7.9 | -0.5 | -5.95 | 8.28 | 8.58 | 7.7045 | 4654925 |
| 1734478500 | 8.4 | -0.6 | -6.67 | 8.83 | 8.85 | 8.32 | 2716109 |
| 1734392100 | 9 | -0.03 | -0.33 | 9.0799 | 9.59 | 8.9503 | 2616628 |
| 1734132900 | 9.03 | 0.44 | 5.12 | 8.64 | 9.1649999 | 8.4603 | 2963210 |
| 1734046500 | 8.59 | -0.15 | -1.72 | 8.81 | 9.1 | 8.48 | 2471534 |
| 1733960100 | 8.74 | -0.27 | -3.00 | 9.1 | 9.1499 | 8.65 | 3178161 |
| 1733873700 | 9.01 | -0.63 | -6.54 | 9.53 | 9.95 | 8.945 | 2792529 |
| 1733787300 | 9.64 | 0.53 | 5.82 | 9.2799 | 9.7899 | 9.01 | 2705663 |
| 1733528100 | 9.11 | -0.03 | -0.33 | 9.0399999 | 9.9 | 9.035 | 3258387 |
| 1733441700 | 9.14 | -0.71 | -7.21 | 9.8699999 | 10.11 | 9.07 | 4504451 |
| 1733355300 | 9.85 | 1.06 | 12.06 | 9.41 | 10.88 | 9.41 | 10686580 |
| 1733268900 | 8.7899999 | -0.06 | -0.68 | 8.74 | 9.49 | 8.64 | 4239585 |
| 1733182500 | 8.85 | 0.28 | 3.27 | 8.65 | 8.8699999 | 8.58 | 1675598 |
| 1732917840 | 8.57 | -0.16 | -1.83 | 8.7899999 | 8.86 | 8.48 | 1131457 |
| 1732750500 | 8.73 | 0.3 | 3.56 | 8.43 | 9 | 8.23 | 2225844 |
| 1732664100 | 8.43 | -0.14 | -1.63 | 8.75 | 9.23 | 8.39 | 2085552 |
| 1732577700 | 8.57 | -0.11 | -1.27 | 9.09 | 9.19 | 8.52 | 2110566 |
| 1732318500 | 8.68 | 0.28 | 3.27 | 8.41 | 8.84 | 8.3515 | 2094458 |
| 1732232100 | 8.405 | 0.35 | 4.41 | 8.08 | 9.055 | 7.91 | 4358873 |
| 1732145700 | 8.05 | 0.58 | 7.76 | 7.52 | 8.4201 | 7.52 | 4665145 |
| 1732059300 | 7.47 | 0.32 | 4.48 | 7.051262 | 7.48 | 6.9809 | 2739167 |
| 1731972900 | 7.15 | -0.46 | -6.04 | 7.55 | 7.59 | 6.945 | 4428315 |
| 1731713700 | 7.61 | -0.85 | -9.99 | 8.36 | 8.39 | 7.455 | 5160959 |
| 1731627300 | 8.455 | -1.07 | -11.19 | 9.48 | 9.48 | 8.33 | 5076227 |
| 1731540900 | 9.52 | 0.03 | 0.32 | 9.64 | 11.16 | 9.46 | 9894620 |
| 1731454500 | 9.49 | 2.14 | 29.12 | 7.6337 | 10.02 | 7.59 | 18487137 |
| 1731368100 | 7.35 | -0.33 | -4.30 | 7.89 | 7.96 | 6.92 | 4755032 |
| 1731108900 | 7.68 | 0.22 | 2.95 | 7.45 | 7.68 | 7.365 | 1892239 |
| 1731022500 | 7.46 | 0.15 | 2.05 | 7.89 | 8.05 | 7.4 | 4138222 |
| 1730936100 | 7.31 | 0.28 | 3.98 | 7.32 | 7.41 | 7.082 | 2583501 |
| 1730849700 | 7.03 | 0.24 | 3.53 | 6.73 | 7.03 | 6.64 | 1659953 |
| 1730763300 | 6.79 | 0.05 | 0.74 | 6.69 | 6.835 | 6.45 | 1992673 |
| 1730500500 | 6.74 | 0 | 0.00 | 6.8041 | 7.2 | 6.62 | 2097919 |
| 1730414100 | 6.74 | -0.02 | -0.30 | 6.74 | 6.855 | 6.58 | 1619516 |
| 1730327700 | 6.76 | -0.6 | -8.15 | 7.15 | 7.275 | 6.74 | 2205198 |
| 1730241300 | 7.36 | 0.35 | 4.99 | 6.955 | 7.575 | 6.85 | 3533714 |
| 1730154900 | 7.01 | 0.32 | 4.78 | 6.84 | 7.185 | 6.82 | 1703182 |
| 1729895700 | 6.69 | -0.08 | -1.11 | 6.85 | 7.05 | 6.69 | 1287674 |
| 1729809300 | 6.765 | 0.04 | 0.67 | 6.75 | 6.965 | 6.65 | 1446852 |
| 1729722900 | 6.72 | -0.08 | -1.18 | 6.74 | 6.85 | 6.5199999 | 1460605 |
| 1729636500 | 6.8 | -0.1 | -1.45 | 6.9 | 6.96 | 6.67 | 907333 |
| 1729550100 | 6.9 | 0.02 | 0.29 | 6.9 | 6.97 | 6.63 | 1212627 |
| 1729290900 | 6.88 | 0.09 | 1.33 | 6.79 | 7.11 | 6.66 | 1378682 |
| 1729204500 | 6.79 | -0.07 | -1.02 | 6.84 | 7.14 | 6.709 | 1467194 |
| 1729118100 | 6.86 | -0.18 | -2.56 | 7.14 | 7.14 | 6.505 | 2504018 |
| 1729031700 | 7.04 | 0.61 | 9.49 | 6.46 | 7.24 | 6.43 | 2734772 |
| 1728945300 | 6.43 | 0.13 | 2.06 | 6.29 | 6.45 | 6.2325 | 1138059 |
| 1728686100 | 6.3 | 0.28 | 4.65 | 6.0199999 | 6.345 | 5.945 | 1791010 |
| 1728599700 | 6.0199999 | -0.09 | -1.47 | 6.07 | 6.08 | 5.9349999 | 1627301 |
| 1728513300 | 6.11 | -0.13 | -2.08 | 6.25 | 6.3 | 6.075 | 1201418 |
| 1728426900 | 6.24 | 0.14 | 2.30 | 6.09 | 6.495 | 6.09 | 1451362 |
| 1728340500 | 6.1 | -0.13 | -2.09 | 6.211 | 6.2577 | 6.035 | 1339665 |
| 1728081300 | 6.23 | 0.08 | 1.30 | 6.26 | 6.295 | 6.11 | 1153431 |
| 1727994900 | 6.15 | -0.12 | -1.91 | 6.22 | 6.2699999 | 6.0599999 | 1167074 |
| 1727908500 | 6.2699999 | -0.02 | -0.32 | 6.13 | 6.3099999 | 6.09 | 1485686 |
| 1727822100 | 6.29 | 0.15 | 2.44 | 6.13 | 6.485 | 5.86 | 3444416 |
| 1727735520 | 6.14 | -0.33 | -5.10 | 6.33 | 6.54 | 6.055 | 3067139 |
| 1727476500 | 6.47 | -0.34 | -4.99 | 6.87 | 6.93 | 6.4045 | 2875563 |
| 1727390100 | 6.81 | -0.19 | -2.71 | 7.05 | 7.12 | 6.77 | 1710605 |
| 1727303700 | 7 | -0.12 | -1.69 | 7.06 | 7.25 | 6.96 | 1316305 |
| 1727217300 | 7.12 | -0.08 | -1.11 | 7.16 | 7.22 | 6.83 | 2230657 |
| 1727130900 | 7.2 | -0.59 | -7.57 | 7.8 | 7.8 | 7.19 | 2170644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
