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 | 2.539 | 29.5920745921 | 8.58 | 11.26 | 8.245 | 515734 | 9.31676217 | SP |
| 4 | 0.229 | 2.1028466483 | 10.89 | 11.35 | 7.93 | 963559 | 9.64944012 | SP |
| 12 | -6.691 | -37.5687815834 | 17.81 | 18.8599 | 7.93 | 684402 | 10.46147373 | SP |
| 26 | 0.709 | 6.81075888569 | 10.41 | 23.03 | 7.93 | 537905 | 12.56993984 | SP |
| 52 | 5.089 | 84.3946932007 | 6.03 | 23.03 | 6.03 | 483481 | 10.86806965 | SP |
| 156 | -13.981 | -55.7011952191 | 25.1 | 27.41 | 5.13 | 226614 | 11.16116812 | SP |
| 260 | -13.981 | -55.7011952191 | 25.1 | 27.41 | 5.13 | 226614 | 11.16116812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 9.96 | 0.41 | 4.29 | 9.55 | 9.97 | 9.48 | 517975 |
| 1745447700 | 9.55 | 0.61 | 6.82 | 9.75 | 9.9499 | 9.28 | 717175 |
| 1745361300 | 8.94 | 0.47 | 5.55 | 8.64 | 9.14 | 8.58 | 426559 |
| 1745274900 | 8.47 | -0.65 | -7.13 | 8.58 | 8.65 | 8.2449999 | 401225 |
| 1744929300 | 9.1199999 | -0.01 | -0.11 | 9.2 | 9.25 | 8.96 | 380023 |
| 1744842900 | 9.13 | -0.61 | -6.26 | 9.43 | 9.6199999 | 8.77 | 474886 |
| 1744756500 | 9.74 | 0.11 | 1.14 | 9.5399999 | 9.945 | 9.43 | 434673 |
| 1744670100 | 9.63 | -0.01 | -0.10 | 9.95 | 10.09 | 9.365 | 791418 |
| 1744410900 | 9.64 | -0.02 | -0.21 | 9.63 | 9.9 | 9.15 | 642743 |
| 1744324500 | 9.66 | -0.98 | -9.21 | 10.06 | 10.1 | 9.0397 | 818709 |
| 1744238100 | 10.64 | 2.36 | 28.50 | 8.42 | 10.71 | 8.3905 | 1539878 |
| 1744151700 | 8.28 | -0.52 | -5.91 | 9.38 | 9.61 | 8.09 | 1099918 |
| 1744065300 | 8.8 | -0.37 | -4.03 | 8.38 | 9.7 | 7.93 | 4193511 |
| 1743806100 | 9.17 | -1.32 | -12.58 | 9.89 | 10.145 | 8.97 | 1152143 |
| 1743719700 | 10.49 | -0.76 | -6.76 | 10.39 | 10.928 | 10.2099 | 643352 |
| 1743633300 | 11.25 | 0.7 | 6.64 | 9.89 | 11.35 | 9.71 | 2061423 |
| 1743546900 | 10.55 | 0.45 | 4.46 | 10.3 | 10.975 | 10.14 | 745672 |
| 1743460500 | 10.1 | -0.21 | -2.04 | 9.58 | 10.16 | 9.34 | 691255 |
| 1743201300 | 10.31 | -0.49 | -4.54 | 10.89 | 10.92 | 10.17 | 575088 |
| 1743114900 | 10.8 | 0.06 | 0.56 | 10.73 | 11.6937 | 10.73 | 1116605 |
| 1743028500 | 10.74 | -0.8 | -6.93 | 11.3 | 11.34 | 10.47 | 842551 |
| 1742942100 | 11.54 | 0.47 | 4.25 | 11.3 | 11.54 | 10.71 | 1140071 |
| 1742855700 | 11.07 | 1.43 | 14.83 | 10.09 | 11.08 | 10.01 | 744735 |
| 1742596500 | 9.64 | 0.6 | 6.64 | 8.96 | 9.66 | 8.96 | 794820 |
| 1742510100 | 9.0399999 | 0.02 | 0.22 | 8.89 | 9.11 | 8.74 | 774450 |
| 1742423700 | 9.02 | 0.49 | 5.74 | 8.82 | 9.27 | 8.71 | 785629 |
| 1742337300 | 8.53 | -0.59 | -6.47 | 8.65 | 8.73 | 8.38 | 1144200 |
| 1742250900 | 9.1199999 | -0.58 | -5.98 | 9.49 | 9.49 | 8.88 | 1082668 |
| 1741991700 | 9.7 | 0.42 | 4.53 | 9.59 | 9.78 | 9.27 | 466015 |
| 1741905300 | 9.28 | -0.36 | -3.73 | 9.64 | 9.64 | 8.93 | 1066422 |
| 1741818900 | 9.64 | 0.84 | 9.55 | 9.56 | 9.7899999 | 9.3 | 1099281 |
| 1741732500 | 8.8 | 0.41 | 4.89 | 8.55 | 9.0899 | 8.22 | 785130 |
| 1741646100 | 8.39 | -2.01 | -19.33 | 9.91 | 9.91 | 8.31 | 1330019 |
| 1741390500 | 10.4 | -0.06 | -0.57 | 10.24 | 10.55 | 9.815 | 321779 |
| 1741304100 | 10.46 | -0.77 | -6.86 | 10.83 | 10.9 | 10.272 | 228063 |
| 1741217700 | 11.23 | 0.34 | 3.12 | 10.91 | 11.25 | 10.691 | 299091 |
| 1741131300 | 10.89 | -0.64 | -5.55 | 10.83 | 11.49 | 10.385 | 595856 |
| 1741044900 | 11.53 | -0.43 | -3.60 | 12.31 | 12.5 | 11.18 | 715580 |
| 1740785700 | 11.96 | 0.58 | 5.10 | 11.27 | 11.97 | 10.98 | 506818 |
| 1740699300 | 11.38 | -0.45 | -3.80 | 11.85 | 12.12 | 11.36 | 448865 |
| 1740612900 | 11.83 | -0.63 | -5.06 | 12.52 | 12.76 | 11.71 | 273814 |
| 1740526500 | 12.46 | -1.44 | -10.36 | 13.73 | 13.73 | 12.1967 | 273414 |
| 1740440100 | 13.9 | -0.39 | -2.73 | 14.33 | 14.54 | 13.62 | 301437 |
| 1740180900 | 14.29 | -0.92 | -6.05 | 15.17 | 15.19 | 14.1202 | 165938 |
| 1740094500 | 15.21 | -0.34 | -2.19 | 15.6 | 15.6 | 14.86 | 305728 |
| 1740008100 | 15.55 | 0.37 | 2.44 | 15.17 | 15.9 | 15.17 | 247676 |
| 1739921700 | 15.18 | -0.11 | -0.72 | 15.27 | 15.3922 | 14.98 | 366245 |
| 1739576100 | 15.29 | -0.02 | -0.13 | 15.59 | 15.59 | 14.855 | 384107 |
| 1739489700 | 15.31 | 1.03 | 7.21 | 14.77 | 15.4183 | 14.63 | 260408 |
| 1739403300 | 14.28 | 0.41 | 2.96 | 13.95 | 14.7799 | 13.9 | 342352 |
| 1739316900 | 13.87 | -1.18 | -7.84 | 14.76 | 14.97 | 13.68 | 576500 |
| 1739230500 | 15.05 | -0.59 | -3.77 | 15.36 | 15.6801 | 15.03 | 177948 |
| 1738971300 | 15.64 | -0.68 | -4.17 | 16.09 | 16.66 | 15.58 | 214974 |
| 1738884900 | 16.32 | -0.23 | -1.39 | 16.29 | 16.32 | 15.7499 | 244632 |
| 1738798500 | 16.55 | -0.79 | -4.56 | 17.03 | 17.04 | 16.42 | 218555 |
| 1738712100 | 17.34 | 0.47 | 2.79 | 16.83 | 17.415 | 16.7701 | 209377 |
| 1738625700 | 16.87 | -1.13 | -6.28 | 17.01 | 17.15 | 16.3599 | 266751 |
| 1738366500 | 18 | 0.23 | 1.29 | 17.81 | 18.8599 | 17.81 | 269214 |
| 1738280100 | 17.77 | 0.62 | 3.62 | 18.38 | 18.39 | 16.94 | 339931 |
| 1738193700 | 17.15 | -0.52 | -2.94 | 17.49 | 17.59 | 16.97 | 379477 |
| 1738107300 | 17.67 | 0.03 | 0.17 | 17.61 | 17.802 | 17.06 | 95874 |
| 1738020900 | 17.64 | -0.52 | -2.86 | 17.5 | 18.12 | 17.18 | 392443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
