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 | -1.12 | -11.2 | 10 | 10.98 | 8.74 | 267972 | 9.69823533 | CS |
| 4 | -0.78 | -8.07453416149 | 9.66 | 11.05 | 8.7101 | 278613 | 9.76127286 | CS |
| 12 | -1.02 | -10.303030303 | 9.9 | 16.1 | 8.7101 | 449543 | 11.60151071 | CS |
| 26 | 5.3 | 148.044692737 | 3.58 | 16.1 | 3.02 | 333484 | 10.22554648 | CS |
| 52 | 6.39 | 256.626506024 | 2.49 | 16.1 | 2.4 | 189027 | 9.51086823 | CS |
| 156 | 4.9 | 123.115577889 | 3.98 | 16.1 | 2.25 | 116462 | 7.11265363 | CS |
| 260 | 6.84 | 335.294117647 | 2.04 | 16.1 | 0.73 | 394435 | 5.34964814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.88 | 0.05 | 0.57 | 8.65 | 9.22 | 8.65 | 155720 |
| 1734651300 | 8.83 | 0.04 | 0.46 | 8.97 | 9.468 | 8.8 | 148256 |
| 1734564900 | 8.7899999 | -0.77 | -8.05 | 9.52 | 9.63 | 8.74 | 257751 |
| 1734478500 | 9.56 | -0.73 | -7.09 | 10.26 | 10.26 | 9.28 | 286249 |
| 1734392100 | 10.29 | -0.05 | -0.48 | 10.35 | 10.67 | 9.9536 | 264374 |
| 1734132900 | 10.34 | 0.36 | 3.61 | 10 | 10.98 | 9.98 | 383228 |
| 1734046500 | 9.98 | 0.23 | 2.36 | 9.67 | 10.17 | 9.55 | 233346 |
| 1733960100 | 9.75 | 0.23 | 2.42 | 9.64 | 9.85 | 9.535 | 102058 |
| 1733873700 | 9.52 | 0.28 | 3.03 | 9.2 | 9.6649999 | 9.15 | 127361 |
| 1733787300 | 9.24 | -0.31 | -3.25 | 9.6 | 9.81 | 9.14 | 232873 |
| 1733528100 | 9.55 | -0.25 | -2.55 | 9.8699999 | 9.92 | 9.09 | 260078 |
| 1733441700 | 9.8 | -0.23 | -2.29 | 9.99 | 10.17 | 9.8 | 132945 |
| 1733355300 | 10.03 | -0.25 | -2.43 | 10.36 | 10.48 | 9.9204 | 182245 |
| 1733268900 | 10.28 | -0.07 | -0.68 | 10.51 | 11.05 | 10.12 | 396309 |
| 1733182500 | 10.35 | 0.55 | 5.61 | 9.8 | 10.5 | 9.68 | 404814 |
| 1732917840 | 9.8 | -0.03 | -0.31 | 9.88 | 10.17 | 9.72 | 191313 |
| 1732750500 | 9.83 | -0.18 | -1.80 | 10.15 | 10.15 | 9.5 | 183275 |
| 1732664100 | 10.01 | 0.36 | 3.73 | 9.6 | 10.1048 | 9.44 | 299241 |
| 1732577700 | 9.65 | 0.2 | 2.12 | 9.45 | 9.67 | 8.7101 | 559512 |
| 1732318500 | 9.45 | -0.2 | -2.07 | 9.66 | 9.92 | 9.17 | 463517 |
| 1732232100 | 9.65 | -0.86 | -8.18 | 10.43 | 10.43 | 9.5404 | 597466 |
| 1732145700 | 10.51 | -0.33 | -3.04 | 10.82 | 11.115 | 10.36 | 303739 |
| 1732059300 | 10.84 | 1.41 | 14.95 | 9.42 | 10.84 | 9.42 | 687532 |
| 1731972900 | 9.43 | -0.47 | -4.75 | 9.8 | 10.29 | 9.41 | 585639 |
| 1731713700 | 9.9 | -0.49 | -4.72 | 10.46 | 10.69 | 9.82 | 456702 |
| 1731627300 | 10.39 | 0.53 | 5.38 | 9.85 | 10.95 | 9.55 | 647819 |
| 1731540900 | 9.86 | -0.31 | -3.05 | 10.5 | 10.5 | 9.17 | 1313563 |
| 1731454500 | 10.17 | -5.54 | -35.26 | 12.9 | 12.9 | 9.34 | 2471120 |
| 1731368100 | 15.71 | 0.48 | 3.15 | 15.9 | 16.1 | 15.38 | 679677 |
| 1731108900 | 15.23 | 0.66 | 4.53 | 14.69 | 15.56 | 14.2501 | 840293 |
| 1731022500 | 14.57 | 1.47 | 11.22 | 13.12 | 14.72 | 12.95 | 795205 |
| 1730936100 | 13.1 | 0.64 | 5.14 | 12.93 | 13.7093 | 12.8201 | 451094 |
| 1730849700 | 12.46 | 0.12 | 0.97 | 12.4 | 12.6385 | 12.14 | 239702 |
| 1730763300 | 12.34 | -1.33 | -9.73 | 13.72 | 13.72 | 12.05 | 517846 |
| 1730500500 | 13.67 | -0.69 | -4.81 | 14.42 | 14.98 | 13.62 | 390220 |
| 1730414100 | 14.36 | -0.51 | -3.40 | 14.82 | 14.99 | 13.75 | 458986 |
| 1730327700 | 14.865 | 0.64 | 4.46 | 14.22 | 15.06 | 14.1001 | 365981 |
| 1730241300 | 14.23 | -0.09 | -0.63 | 14.32 | 14.57 | 13.96 | 225942 |
| 1730154900 | 14.32 | -0.25 | -1.72 | 14.57 | 14.67 | 13.01 | 460400 |
| 1729895700 | 14.57 | 0.48 | 3.41 | 14.25 | 14.91 | 13.79 | 479857 |
| 1729809300 | 14.09 | 1.36 | 10.68 | 12.91 | 14.45 | 12.77 | 820989 |
| 1729722900 | 12.73 | 0.07 | 0.55 | 12.61 | 12.79 | 12.12 | 204972 |
| 1729636500 | 12.66 | -0.04 | -0.31 | 12.8 | 12.92 | 12.5001 | 235316 |
| 1729550100 | 12.7 | -0.3 | -2.31 | 12.45 | 12.97 | 12.37 | 326180 |
| 1729290900 | 13 | 1.16 | 9.80 | 11.85 | 13 | 11.84 | 477692 |
| 1729204500 | 11.84 | -0.25 | -2.07 | 12.08 | 12.09 | 11.59 | 184005 |
| 1729118100 | 12.09 | 0.3 | 2.54 | 11.7 | 12.09 | 11.5 | 179977 |
| 1729031700 | 11.79 | -0.22 | -1.83 | 12.07 | 12.3 | 11.3 | 320080 |
| 1728945300 | 12.01 | -1.01 | -7.76 | 13.12 | 13.12 | 11.42 | 571639 |
| 1728686100 | 13.02 | 1.14 | 9.60 | 11.84 | 13.14 | 11.757 | 496800 |
| 1728599700 | 11.88 | 0.01 | 0.08 | 11.82 | 12.094 | 11.6 | 147723 |
| 1728513300 | 11.87 | -0.5 | -4.04 | 12.32 | 12.58 | 11.71 | 304329 |
| 1728426900 | 12.37 | 0.67 | 5.73 | 11.7 | 12.72 | 11.48 | 440514 |
| 1728340500 | 11.7 | -0.83 | -6.59 | 12.66 | 12.8952 | 11.4 | 854275 |
| 1728081300 | 12.525 | 0.49 | 4.03 | 12.1 | 13.17 | 11.7 | 731239 |
| 1727994900 | 12.04 | 1.08 | 9.85 | 10.92 | 12.1918 | 10.76 | 587021 |
| 1727908500 | 10.96 | -0.36 | -3.18 | 11.33 | 11.33 | 10.4522 | 262105 |
| 1727822100 | 11.32 | 0.53 | 4.91 | 10.8 | 11.37 | 10.6 | 490271 |
| 1727735700 | 10.79 | 1.04 | 10.67 | 9.82 | 10.88 | 9.61 | 531457 |
| 1727476500 | 9.75 | -0.15 | -1.52 | 9.9 | 10.34 | 9.63 | 264976 |
| 1727390100 | 9.9 | -0.05 | -0.50 | 9.8 | 10.22 | 9.6 | 243471 |
| 1727303700 | 9.95 | -0.3 | -2.93 | 10.25 | 10.35 | 9.43 | 474954 |
| 1727217300 | 10.25 | 0.11 | 1.08 | 10.21 | 10.89 | 10.06 | 237731 |
| 1727130900 | 10.14 | -1.09 | -9.71 | 11.16 | 11.22 | 10.03 | 507206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
