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 | -0.37 | -3.93198724761 | 9.41 | 9.545 | 8.82 | 4140701 | 9.11960701 | CS |
| 4 | -1.24 | -12.0622568093 | 10.28 | 10.725 | 8.28 | 5506159 | 9.44087609 | CS |
| 12 | 0.28 | 3.19634703196 | 8.76 | 10.725 | 8.085 | 5471141 | 9.16862529 | CS |
| 26 | 0.69 | 8.26347305389 | 8.35 | 11.09 | 7.97 | 5421056 | 9.09288447 | CS |
| 52 | -3.43 | -27.5060144346 | 12.47 | 13.86 | 7.27 | 4591418 | 9.65310842 | CS |
| 156 | -5.24 | -36.6946778711 | 14.28 | 16.505 | 7.27 | 4428876 | 11.51622379 | CS |
| 260 | 4.57 | 102.237136465 | 4.47 | 24.89 | 4.09 | 4516282 | 12.48237421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 9.0399999 | 0.11 | 1.23 | 8.86 | 9.14 | 8.85 | 3996630 |
| 1742337300 | 8.93 | -0.23 | -2.51 | 9.14 | 9.14 | 8.82 | 4408439 |
| 1742250900 | 9.16 | 0.01 | 0.11 | 9.1649999 | 9.3 | 9.06 | 4562319 |
| 1741991700 | 9.15 | 0.09 | 0.99 | 9.08 | 9.22 | 8.86 | 3606216 |
| 1741905300 | 9.06 | -0.24 | -2.58 | 9.28 | 9.545 | 9.01 | 3812658 |
| 1741818900 | 9.3 | -0.08 | -0.85 | 9.46 | 9.49 | 9.155 | 4093605 |
| 1741732500 | 9.38 | -0.29 | -3.00 | 9.56 | 9.57 | 9.1649999 | 4694281 |
| 1741646100 | 9.67 | -0.12 | -1.23 | 9.68 | 9.95 | 9.49 | 8207126 |
| 1741390500 | 9.7899999 | 0.82 | 9.14 | 9.11 | 9.7899999 | 9.1 | 7988887 |
| 1741304100 | 8.97 | 0.25 | 2.87 | 8.6199999 | 9.0563 | 8.59 | 4715763 |
| 1741217700 | 8.72 | 0.24 | 2.83 | 8.51 | 8.74 | 8.45 | 5901271 |
| 1741131300 | 8.48 | -0.36 | -4.07 | 8.61 | 8.63 | 8.28 | 7406854 |
| 1741044900 | 8.84 | -0.61 | -6.46 | 9.4898 | 9.545 | 8.71 | 6241283 |
| 1740785700 | 9.45 | -0.01 | -0.11 | 9.35 | 9.615 | 9.32 | 5229443 |
| 1740699300 | 9.46 | 0.07 | 0.75 | 9.35 | 9.68 | 9.33 | 6293196 |
| 1740612900 | 9.39 | -0.15 | -1.57 | 9.56 | 9.675 | 9.2899999 | 4779316 |
| 1740526500 | 9.5399999 | -0.25 | -2.55 | 9.8 | 9.82 | 9.53 | 4324516 |
| 1740440100 | 9.7899999 | -0.19 | -1.90 | 9.96 | 9.96 | 9.67 | 4401985 |
| 1740180900 | 9.98 | -0.57 | -5.40 | 10.66 | 10.69 | 9.84 | 5588596 |
| 1740094500 | 10.55 | -0.08 | -0.75 | 10.66 | 10.725 | 10.39 | 5225602 |
| 1740008100 | 10.63 | 0.29 | 2.80 | 10.28 | 10.69 | 10.215 | 7389795 |
| 1739921700 | 10.34 | 0.76 | 7.93 | 9.7 | 10.385 | 9.7 | 12371604 |
| 1739576100 | 9.58 | 1.41 | 17.26 | 8.92 | 10.0179 | 8.91 | 20888197 |
| 1739489700 | 8.17 | -0.06 | -0.73 | 8.35 | 8.47 | 8.11 | 8959621 |
| 1739403300 | 8.23 | -0.02 | -0.24 | 8.1199999 | 8.31 | 8.1 | 5558719 |
| 1739316900 | 8.25 | 0.01 | 0.12 | 8.17 | 8.31 | 8.085 | 5437085 |
| 1739230500 | 8.24 | -0.16 | -1.90 | 8.4 | 8.46 | 8.2 | 5172190 |
| 1738971300 | 8.4 | -0.28 | -3.23 | 8.64 | 8.64 | 8.38 | 5240291 |
| 1738884900 | 8.68 | 0.03 | 0.35 | 8.64 | 8.95 | 8.64 | 3784381 |
| 1738798500 | 8.65 | -0.01 | -0.12 | 8.66 | 8.6892 | 8.52 | 3465172 |
| 1738712100 | 8.66 | -0.04 | -0.46 | 8.65 | 8.74 | 8.53 | 4282243 |
| 1738625700 | 8.7 | -0.17 | -1.92 | 8.3699 | 8.72 | 8.22 | 8730495 |
| 1738366500 | 8.8699999 | -0.36 | -3.90 | 9.16 | 9.215 | 8.76 | 5636260 |
| 1738280100 | 9.23 | 0.16 | 1.76 | 9.18 | 9.335 | 9.13 | 3693902 |
| 1738193700 | 9.07 | -0.06 | -0.66 | 9.13 | 9.2226 | 9.01 | 3017931 |
| 1738107300 | 9.13 | -0.02 | -0.22 | 9.1 | 9.17 | 9.03 | 1868071 |
| 1738020900 | 9.15 | -0.25 | -2.66 | 9.41 | 9.4137 | 9 | 4547289 |
| 1737761700 | 9.4 | 0.06 | 0.64 | 9.26 | 9.45 | 9.2599 | 2873050 |
| 1737675300 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737588900 | 9.34 | 0.08 | 0.86 | 9.11 | 9.41 | 9.025 | 3482644 |
| 1737502500 | 9.26 | -0.12 | -1.28 | 9.4701 | 9.535 | 9.22 | 5411389 |
| 1737156900 | 9.38 | -0.08 | -0.85 | 9.57 | 9.61 | 9.3699999 | 4997196 |
| 1737070500 | 9.46 | 0.09 | 0.96 | 9.44 | 9.57 | 9.35 | 4569947 |
| 1736984100 | 9.3699999 | 0.39 | 4.34 | 9.26 | 9.41 | 9.16 | 5374921 |
| 1736897700 | 8.98 | 0.16 | 1.81 | 8.95 | 9.08 | 8.83 | 4934793 |
| 1736811300 | 8.82 | -0.04 | -0.45 | 8.85 | 8.93 | 8.58 | 5357083 |
| 1736552100 | 8.86 | 0.14 | 1.61 | 8.58 | 8.89 | 8.47 | 4542156 |
| 1736379300 | 8.72 | -0.11 | -1.25 | 8.65 | 8.755 | 8.5 | 3969792 |
| 1736292900 | 8.83 | 0.21 | 2.44 | 8.7 | 8.94 | 8.6 | 6066824 |
| 1736206500 | 8.6199999 | -0.21 | -2.38 | 8.92 | 9.0399999 | 8.6 | 4890467 |
| 1735947300 | 8.83 | 0.08 | 0.91 | 8.72 | 8.84 | 8.45 | 5697888 |
| 1735860900 | 8.75 | -0.25 | -2.78 | 9.1 | 9.15 | 8.72 | 3667138 |
| 1735688100 | 9 | 0.24 | 2.74 | 8.8699999 | 9.19 | 8.78 | 3483376 |
| 1735601700 | 8.76 | -0.09 | -1.02 | 8.73 | 8.85 | 8.545 | 3374132 |
| 1735342500 | 8.85 | -0.05 | -0.56 | 8.91 | 9.08 | 8.725 | 3432236 |
| 1735256100 | 8.9 | 0.01 | 0.11 | 8.76 | 9.015 | 8.675 | 4133114 |
| 1735077840 | 8.89 | 0.2 | 2.30 | 8.73 | 8.95 | 8.6199999 | 2348743 |
| 1734996900 | 8.69 | 0.07 | 0.81 | 8.5643999 | 8.7 | 8.46 | 4739001 |
| 1734737700 | 8.6199999 | 0.03 | 0.35 | 8.515 | 8.8 | 8.41 | 9409243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
