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 | -0.55 | -5.41871921182 | 10.15 | 11.12 | 9.44 | 208724 | 10.1807892 | CS |
| 4 | -0.86 | -8.22179732314 | 10.46 | 12 | 8.85 | 331013 | 9.90680992 | CS |
| 12 | -4.1 | -29.9270072993 | 13.7 | 14.32 | 8.85 | 238529 | 11.18001857 | CS |
| 26 | 3.47 | 56.6068515498 | 6.13 | 15.34 | 6.06 | 235685 | 11.78649549 | CS |
| 52 | 5.66 | 143.654822335 | 3.94 | 15.34 | 2.19 | 154364 | 10.02310507 | CS |
| 156 | -14.28 | -59.7989949749 | 23.88 | 30.55 | 2.19 | 157170 | 11.96454625 | CS |
| 260 | -12.9 | -57.3333333333 | 22.5 | 30.55 | 2.19 | 161003 | 13.06247301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 9.6 | -0.17 | -1.74 | 9.75 | 9.8255 | 9.44 | 149172 |
| 1721342100 | 9.77 | -0.26 | -2.59 | 10.03 | 10.1 | 9.66 | 172659 |
| 1721255700 | 10.03 | -0.51 | -4.84 | 10.44 | 10.51 | 9.97 | 150521 |
| 1721169300 | 10.54 | 0.09 | 0.86 | 10.5 | 11.12 | 10.45 | 294104 |
| 1721082900 | 10.45 | 0.42 | 4.19 | 10.15 | 10.75 | 10.04 | 277164 |
| 1720823700 | 10.03 | 0.07 | 0.70 | 9.95 | 10.4 | 9.7 | 243682 |
| 1720737300 | 9.96 | 0.71 | 7.68 | 9.39 | 9.96 | 9.36 | 364200 |
| 1720650900 | 9.25 | -0.73 | -7.31 | 9.98 | 10.16 | 8.85 | 489304 |
| 1720564500 | 9.98 | -0.33 | -3.20 | 11.46 | 12 | 9.91 | 1317219 |
| 1720478100 | 10.31 | 0.12 | 1.18 | 10.3 | 10.65 | 10.12 | 469876 |
| 1720218900 | 10.19 | 0.33 | 3.35 | 9.95 | 10.2631 | 9.85 | 289302 |
| 1720040640 | 9.86 | 0.08 | 0.82 | 9.74 | 10.16 | 9.7091 | 156934 |
| 1719959700 | 9.78 | 0.28 | 2.95 | 9.46 | 9.8504 | 9.34 | 196133 |
| 1719873300 | 9.5 | -0.25 | -2.56 | 9.84 | 10.1199 | 9.28 | 320872 |
| 1719614100 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719527700 | 9.75 | -0.27 | -2.69 | 9.75 | 10.19 | 9.46 | 341764 |
| 1719441300 | 10.02 | 0.7 | 7.51 | 9.28 | 10.07 | 9.1 | 249841 |
| 1719354900 | 9.32 | -0.35 | -3.62 | 9.67 | 9.7 | 9.28 | 231610 |
| 1719268500 | 9.67 | -0.83 | -7.90 | 10.46 | 10.46 | 9.6 | 243869 |
| 1719009300 | 10.5 | 0.24 | 2.39 | 10.23 | 10.54 | 10.02 | 116514 |
| 1718922900 | 10.255 | -0.32 | -2.98 | 10.57 | 10.76 | 10.175 | 168559 |
| 1718750100 | 10.57 | -0.12 | -1.12 | 10.57 | 10.95 | 10.335 | 140959 |
| 1718663700 | 10.69 | -0.27 | -2.46 | 10.99 | 11.22 | 10.6 | 125809 |
| 1718404500 | 10.96 | 0.03 | 0.27 | 10.83 | 11 | 10.6148 | 86810 |
| 1718318100 | 10.93 | -0.65 | -5.61 | 11.58 | 11.76 | 10.85 | 158167 |
| 1718231700 | 11.58 | 0.22 | 1.94 | 11.585 | 11.82 | 11.29 | 193276 |
| 1718145300 | 11.36 | 0.01 | 0.09 | 11.15 | 11.55 | 11.15 | 193293 |
| 1718058900 | 11.35 | 0.29 | 2.62 | 11.07 | 11.515 | 10.99 | 158386 |
| 1717799700 | 11.06 | -0.42 | -3.66 | 11.44 | 11.72 | 10.98 | 94935 |
| 1717713300 | 11.48 | 0.08 | 0.70 | 11.93 | 12.215 | 11.175 | 202440 |
| 1717626900 | 11.4 | 0.47 | 4.30 | 12.18 | 12.35 | 11.36 | 233449 |
| 1717540500 | 10.93 | -0.15 | -1.35 | 10.99 | 11.067 | 10.725 | 115696 |
| 1717454100 | 11.08 | -0.61 | -5.22 | 11.72 | 11.72 | 10.93 | 190382 |
| 1717194900 | 11.69 | -0.42 | -3.47 | 12.2 | 12.24 | 11.53 | 107831 |
| 1717108500 | 12.11 | -0.36 | -2.89 | 12.47 | 12.66 | 12.11 | 130166 |
| 1717022100 | 12.47 | 0.25 | 2.05 | 12.05 | 12.55 | 11.88 | 164769 |
| 1716935700 | 12.22 | 0.11 | 0.91 | 12.08 | 12.31 | 11.79 | 199742 |
| 1716590100 | 12.11 | 1.12 | 10.19 | 11.13 | 12.13 | 10.94 | 389085 |
| 1716503700 | 10.99 | 0.01 | 0.09 | 10.96 | 10.99 | 10.65 | 133065 |
| 1716417300 | 10.98 | -0.19 | -1.70 | 11.02 | 11.11 | 10.63 | 161568 |
| 1716330900 | 11.17 | -0.28 | -2.45 | 11.45 | 11.58 | 10.89 | 193794 |
| 1716244500 | 11.45 | -0.26 | -2.22 | 11.8 | 12.0659 | 11.32 | 216254 |
| 1715985300 | 11.71 | -0.28 | -2.34 | 12 | 12.254 | 11.57 | 130542 |
| 1715898900 | 11.99 | -0.51 | -4.08 | 12.55 | 12.84 | 11.7017 | 171878 |
| 1715812500 | 12.5 | -0.48 | -3.70 | 13.11 | 13.23 | 12.5 | 137639 |
| 1715726100 | 12.98 | -0.22 | -1.67 | 13.03 | 13.11 | 12.23 | 308670 |
| 1715639700 | 13.2 | -0.21 | -1.57 | 13.41 | 14.32 | 13.16 | 639883 |
| 1715380500 | 13.41 | -0.1 | -0.74 | 13.51 | 13.57 | 13.33 | 134527 |
| 1715294100 | 13.51 | -0.01 | -0.07 | 13.5 | 13.565 | 13.11 | 150049 |
| 1715207700 | 13.52 | -0.04 | -0.29 | 13.37 | 13.64 | 13.111 | 203125 |
| 1715121300 | 13.56 | -0.39 | -2.80 | 14 | 14.06 | 13.44 | 168022 |
| 1715034900 | 13.95 | 0.27 | 1.97 | 13.83 | 14.04 | 13.68 | 185595 |
| 1714775700 | 13.68 | 0.23 | 1.71 | 13.55 | 13.86 | 13.48 | 204885 |
| 1714689300 | 13.45 | 0.22 | 1.66 | 13.41 | 13.7 | 13.126 | 307293 |
| 1714602900 | 13.23 | 0.85 | 6.87 | 12.31 | 13.58 | 12.26 | 384722 |
| 1714516500 | 12.38 | -0.5 | -3.88 | 12.76 | 13 | 12.24 | 145441 |
| 1714430100 | 12.88 | -0.79 | -5.74 | 13.7 | 13.9399 | 12.55 | 252158 |
| 1714170900 | 13.665 | 0.61 | 4.71 | 13.05 | 13.72 | 12.92 | 213558 |
| 1714084500 | 13.05 | 0.18 | 1.40 | 12.66 | 13.14 | 12.66 | 132043 |
| 1713998100 | 12.87 | -0.07 | -0.54 | 12.85 | 13.1 | 12.78 | 194371 |
| 1713911700 | 12.94 | 0.53 | 4.27 | 12.48 | 13.12 | 12.48 | 220813 |
| 1713825300 | 12.41 | -0.43 | -3.35 | 12.86 | 13.28 | 12.14 | 189234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
