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 | -0.02 | -0.204708290686 | 9.77 | 9.91 | 8.89 | 1143050 | 9.49526671 | CS |
| 4 | 0.85 | 9.55056179775 | 8.9 | 10.6 | 8.3 | 1617269 | 9.29035876 | CS |
| 12 | -2.78 | -22.1867517957 | 12.53 | 13.95 | 8.3 | 1368121 | 10.26833558 | CS |
| 26 | -6.27 | -39.138576779 | 16.02 | 19.81 | 8.3 | 1411057 | 13.0594029 | CS |
| 52 | 0.75 | 8.33333333333 | 9 | 19.81 | 8.3 | 1240331 | 13.236256 | CS |
| 156 | -1.81 | -15.6574394464 | 11.56 | 19.81 | 4.23 | 860242 | 11.33834343 | CS |
| 260 | -2.75 | -22 | 12.5 | 19.81 | 4.23 | 861297 | 11.35314623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.75 | 0.13 | 1.35 | 9.64 | 9.91 | 9.5 | 1031479 |
| 1732232100 | 9.6199999 | -0.09 | -0.93 | 9.71 | 9.82 | 9.4949999 | 1221093 |
| 1732145700 | 9.71 | 0.46 | 4.97 | 9.27 | 9.855 | 9.25 | 1377229 |
| 1732059300 | 9.25 | 0.1 | 1.09 | 9.01 | 9.28 | 8.89 | 807577 |
| 1731972900 | 9.15 | -0.25 | -2.66 | 9.46 | 9.6199999 | 9.09 | 1080809 |
| 1731713700 | 9.4 | -0.18 | -1.88 | 9.77 | 9.77 | 9.21 | 1397850 |
| 1731627300 | 9.58 | -0.11 | -1.14 | 9.67 | 9.85 | 9.3699999 | 1232057 |
| 1731540900 | 9.69 | -0.11 | -1.12 | 9.84 | 10.145 | 9.6649999 | 1353565 |
| 1731454500 | 9.8 | 0.01 | 0.10 | 9.81 | 10.6 | 9.71 | 2794917 |
| 1731368100 | 9.7899999 | 0.11 | 1.14 | 9.68 | 9.99 | 9.59 | 1483501 |
| 1731108900 | 9.68 | -0.02 | -0.21 | 9.34 | 10.07 | 9.2752 | 1630587 |
| 1731022500 | 9.7 | 0.58 | 6.36 | 8.73 | 9.97 | 8.46 | 5280659 |
| 1730936100 | 9.1199999 | 0.14 | 1.56 | 8.96 | 9.1852 | 8.7 | 3243715 |
| 1730849700 | 8.98 | 0.42 | 4.91 | 8.5 | 8.98 | 8.46 | 1469896 |
| 1730763300 | 8.56 | 0.01 | 0.12 | 8.35 | 8.77 | 8.3 | 1297449 |
| 1730500500 | 8.55 | 0.07 | 0.83 | 8.7 | 8.7899999 | 8.435 | 772682 |
| 1730414100 | 8.48 | -0.09 | -1.05 | 8.55 | 8.56 | 8.33 | 1441007 |
| 1730327700 | 8.57 | 0.06 | 0.71 | 8.48 | 8.85 | 8.48 | 2624202 |
| 1730241300 | 8.51 | -0.23 | -2.63 | 8.7 | 8.73 | 8.4949999 | 1066746 |
| 1730154900 | 8.74 | -0.04 | -0.46 | 8.89 | 9.05 | 8.7 | 786090 |
| 1729895700 | 8.78 | 0.05 | 0.57 | 8.9 | 9 | 8.705 | 857774 |
| 1729809300 | 8.73 | 0.02 | 0.23 | 8.68 | 8.855 | 8.52 | 1815236 |
| 1729722900 | 8.71 | -0.18 | -2.02 | 8.8 | 8.8975 | 8.69 | 943227 |
| 1729636500 | 8.89 | -0.15 | -1.66 | 9 | 9.01 | 8.78 | 1167589 |
| 1729550100 | 9.0399999 | -0.3 | -3.21 | 9.38 | 9.42 | 9.03 | 1078047 |
| 1729290900 | 9.34 | -0.22 | -2.30 | 9.58 | 9.77 | 9.325 | 849055 |
| 1729204500 | 9.56 | -0.06 | -0.62 | 9.6199999 | 9.78 | 9.45 | 1573542 |
| 1729118100 | 9.6199999 | 0.16 | 1.69 | 9.53 | 9.67 | 9.335 | 1972528 |
| 1729031700 | 9.46 | -0.88 | -8.51 | 10 | 10.055 | 9.42 | 3269249 |
| 1728945300 | 10.34 | -0.18 | -1.71 | 10.47 | 10.57 | 10.31 | 614595 |
| 1728686100 | 10.52 | 0.15 | 1.45 | 10.28 | 10.666 | 10.22 | 986564 |
| 1728599700 | 10.37 | -0.1 | -0.96 | 10.44 | 10.46 | 10.01 | 1405648 |
| 1728513300 | 10.47 | -0.15 | -1.41 | 10.62 | 10.7 | 10.47 | 1803919 |
| 1728426900 | 10.62 | 0.08 | 0.76 | 10.55 | 10.75 | 10.51 | 781556 |
| 1728340500 | 10.54 | -0.28 | -2.59 | 10.66 | 10.702 | 10.34 | 1612076 |
| 1728081300 | 10.82 | 0.23 | 2.17 | 11.29 | 11.35 | 10.58 | 2037362 |
| 1727994900 | 10.59 | -0.34 | -3.11 | 10.83 | 10.92 | 10.19 | 2682365 |
| 1727908500 | 10.93 | -0.83 | -7.06 | 11.33 | 11.52 | 10.91 | 2576974 |
| 1727822100 | 11.76 | -0.55 | -4.47 | 12.25 | 12.32 | 11.72 | 940925 |
| 1727735700 | 12.31 | -0.42 | -3.30 | 12.67 | 12.81 | 12.07 | 1182959 |
| 1727476500 | 12.73 | 0.2 | 1.60 | 12.73 | 12.82 | 12.465 | 626802 |
| 1727390100 | 12.53 | 0.22 | 1.79 | 12.54 | 12.73 | 12.37 | 952450 |
| 1727303700 | 12.31 | -0.23 | -1.83 | 12.51 | 12.6 | 12.18 | 861186 |
| 1727217300 | 12.54 | -0.77 | -5.79 | 13.31 | 13.33 | 12.44 | 942610 |
| 1727130900 | 13.31 | 0.17 | 1.29 | 13.24 | 13.37 | 12.915 | 466196 |
| 1726871700 | 13.14 | -0.19 | -1.43 | 13.31 | 13.49 | 12.98 | 1900138 |
| 1726785300 | 13.33 | 0.02 | 0.15 | 13.77 | 13.97 | 13.25 | 843283 |
| 1726698900 | 13.31 | 0.11 | 0.83 | 13.3 | 13.95 | 13.07 | 1551284 |
| 1726612500 | 13.2 | 0.85 | 6.88 | 12.48 | 13.21 | 12.42 | 1067558 |
| 1726526100 | 12.35 | -0.1 | -0.80 | 12.59 | 12.94 | 12.24 | 734871 |
| 1726266900 | 12.45 | 1.28 | 11.46 | 11.74 | 12.73 | 11.695 | 2053599 |
| 1726180500 | 11.17 | 0.23 | 2.10 | 10.84 | 11.17 | 10.81 | 768027 |
| 1726094100 | 10.94 | 0.2 | 1.86 | 10.72 | 11.09 | 10.645 | 777680 |
| 1726007700 | 10.74 | -0.12 | -1.10 | 10.86 | 10.94 | 10.61 | 1002237 |
| 1725921300 | 10.86 | -0.15 | -1.36 | 11.13 | 11.69 | 10.85 | 1198543 |
| 1725662100 | 11.01 | -0.12 | -1.08 | 11.14 | 11.27 | 10.94 | 511546 |
| 1725575700 | 11.13 | -0.12 | -1.07 | 11.32 | 11.495 | 11.07 | 614815 |
| 1725489300 | 11.25 | -0.45 | -3.85 | 11.66 | 11.96 | 10.99 | 1174146 |
| 1725402900 | 11.7 | -0.6 | -4.88 | 12.2 | 12.29 | 11.65 | 809949 |
| 1725057300 | 12.3 | -0.01 | -0.08 | 12.53 | 12.53 | 12.175 | 647383 |
| 1724970900 | 12.31 | -0.13 | -1.05 | 12.66 | 12.7099 | 12.22 | 851686 |
| 1724884500 | 12.44 | -0.1 | -0.80 | 12.49 | 12.67 | 12.3 | 850490 |
| 1724798100 | 12.54 | 0.13 | 1.05 | 12.39 | 12.615 | 12.282 | 730089 |
| 1724711700 | 12.41 | -0.3 | -2.36 | 12.77 | 12.78 | 12.31 | 942055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
