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 | -0.635 | -5.99056603774 | 10.6 | 10.64 | 9.6033 | 37498 | 10.09385998 | CS |
| 4 | -0.235 | -2.30392156863 | 10.2 | 10.74 | 9.6033 | 21345 | 10.29820575 | CS |
| 12 | -0.175 | -1.7258382643 | 10.14 | 11 | 9.55 | 20067 | 10.31745561 | CS |
| 26 | -0.735 | -6.8691588785 | 10.7 | 11.31 | 9.55 | 18592 | 10.33974849 | CS |
| 52 | 0.645 | 6.92060085837 | 9.32 | 11.82 | 8.38 | 18283 | 10.29144861 | CS |
| 156 | 6.595 | 195.697329377 | 3.37 | 16.9786 | 2.85 | 33544 | 7.38878409 | CS |
| 260 | 1.495 | 17.6505312869 | 8.47 | 16.9786 | 2.25 | 79548 | 4.7961652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 9.965 | -0.08 | -0.75 | 10 | 10.08 | 9.85 | 7877 |
| 1726612500 | 10.04 | -0.05 | -0.50 | 10.05 | 10.09 | 9.9913 | 18784 |
| 1726526100 | 10.09 | 0.09 | 0.90 | 9.66 | 10.1 | 9.6033 | 40574 |
| 1726266900 | 10 | -0.15 | -1.48 | 10.3 | 10.4669 | 10 | 62397 |
| 1726180500 | 10.15 | -0.11 | -1.07 | 10.42 | 10.46 | 10.14 | 35418 |
| 1726094100 | 10.26 | -0.29 | -2.75 | 10.6 | 10.64 | 10.2 | 30315 |
| 1726007700 | 10.55 | -0.15 | -1.40 | 10.65 | 10.74 | 10.45 | 35427 |
| 1725921300 | 10.7 | 0.17 | 1.61 | 10.61 | 10.74 | 10.5001 | 34026 |
| 1725662100 | 10.53 | -0.07 | -0.66 | 10.62 | 10.62 | 10.51 | 6035 |
| 1725575700 | 10.6 | 0.08 | 0.76 | 10.6 | 10.63 | 10.4601 | 11213 |
| 1725489300 | 10.52 | -0.03 | -0.28 | 10.55 | 10.63 | 10.46 | 7748 |
| 1725402900 | 10.55 | -0.04 | -0.34 | 10.55 | 10.55 | 10.44 | 9433 |
| 1725057300 | 10.5865 | -0.01 | -0.13 | 10.56 | 10.6 | 10.2661 | 7989 |
| 1724970900 | 10.5999 | 0.32 | 3.11 | 10.41 | 10.6 | 10.41 | 5409 |
| 1724884500 | 10.28 | -0.24 | -2.28 | 10.53 | 10.55 | 10.28 | 7704 |
| 1724798100 | 10.52 | 0.15 | 1.45 | 10.27 | 10.59 | 10.24 | 9240 |
| 1724711700 | 10.37 | -0.01 | -0.05 | 10.31 | 10.4994 | 10.3 | 29531 |
| 1724452500 | 10.375 | -0.01 | -0.05 | 10.46 | 10.5 | 10.22 | 14779 |
| 1724366100 | 10.38 | 0.25 | 2.47 | 10.48 | 10.48 | 10.1401 | 17582 |
| 1724279700 | 10.13 | 0.03 | 0.30 | 10.2 | 10.23 | 10.1 | 21957 |
| 1724193300 | 10.1 | 0.19 | 1.92 | 10.03 | 10.1675 | 9.89 | 23566 |
| 1724106900 | 9.91 | 0.03 | 0.30 | 9.93 | 9.97 | 9.73 | 18826 |
| 1723847700 | 9.88 | 0.15 | 1.54 | 9.8699999 | 10.05 | 9.61 | 15917 |
| 1723761300 | 9.73 | 0.07 | 0.72 | 9.66 | 9.845 | 9.58 | 28933 |
| 1723674900 | 9.66 | -0.2 | -2.03 | 9.93 | 9.9999 | 9.63 | 37041 |
| 1723588500 | 9.86 | -0.1 | -1.00 | 9.91 | 10.002 | 9.86 | 10924 |
| 1723502100 | 9.96 | -0.06 | -0.60 | 10.16 | 10.16 | 9.94 | 19795 |
| 1723242900 | 10.02 | -0.13 | -1.28 | 10.15 | 10.2399 | 10.02 | 9761 |
| 1723156500 | 10.15 | 0.06 | 0.60 | 10.23 | 10.27 | 10 | 19362 |
| 1723070100 | 10.0899 | -0.27 | -2.61 | 10.34 | 10.34 | 10.02 | 15912 |
| 1722983700 | 10.36 | -0.01 | -0.10 | 10.36 | 10.36 | 10.1978 | 17309 |
| 1722897300 | 10.37 | 0.12 | 1.17 | 9.75 | 10.37 | 9.55 | 31305 |
| 1722638100 | 10.25 | -0.53 | -4.92 | 10.535 | 10.84 | 10.215 | 10386 |
| 1722551700 | 10.78 | 0.05 | 0.47 | 10.71 | 10.87 | 10.56 | 41726 |
| 1722465300 | 10.73 | -0.04 | -0.37 | 10.76 | 10.87 | 10.545 | 6907 |
| 1722378900 | 10.77 | -0.03 | -0.28 | 10.77 | 10.8999 | 10.64 | 20186 |
| 1722292500 | 10.8 | -0.03 | -0.28 | 10.84 | 10.8992 | 10.7 | 18752 |
| 1722033300 | 10.83 | 0.24 | 2.27 | 10.65 | 10.83 | 10.5 | 4251 |
| 1721946900 | 10.59 | 0.03 | 0.28 | 10.64 | 10.89 | 10.5547 | 5719 |
| 1721860500 | 10.56 | -0.34 | -3.12 | 10.69 | 10.825 | 10.56 | 16657 |
| 1721774100 | 10.9 | 0.22 | 2.01 | 10.65 | 10.925 | 10.65 | 23771 |
| 1721687700 | 10.685 | 0.02 | 0.14 | 10.67 | 10.86 | 10.6 | 28387 |
| 1721428500 | 10.67 | -0.02 | -0.19 | 10.65 | 10.75 | 10.62 | 4978 |
| 1721342100 | 10.69 | 0.05 | 0.47 | 10.63 | 10.75 | 10.6 | 21782 |
| 1721255700 | 10.64 | 0.11 | 1.04 | 10.5299 | 10.64 | 10.1318 | 12580 |
| 1721169300 | 10.53 | 0.39 | 3.85 | 10.14 | 10.53 | 10.08 | 6613 |
| 1721082900 | 10.14 | 0.07 | 0.70 | 10.08 | 10.15 | 9.99 | 29434 |
| 1720823700 | 10.07 | 0.04 | 0.40 | 10.18 | 10.18 | 10.02 | 17932 |
| 1720737300 | 10.03 | 0 | 0.00 | 10.06 | 10.1983 | 10 | 20387 |
| 1720650900 | 10.03 | -0.02 | -0.20 | 10.03 | 10.1999 | 10.01 | 18009 |
| 1720564500 | 10.05 | -0.01 | -0.12 | 10.29 | 10.3499 | 10.03 | 12772 |
| 1720478100 | 10.0622 | -0.33 | -3.15 | 10.41 | 10.41 | 10.06 | 23581 |
| 1720218900 | 10.39 | -0.11 | -1.05 | 10.5 | 10.5 | 10.11 | 19567 |
| 1720040640 | 10.5 | 0.14 | 1.35 | 10.37 | 10.5 | 10.29 | 10229 |
| 1719959700 | 10.36 | 0 | 0.00 | 10.49 | 10.49 | 10.1363 | 10157 |
| 1719873300 | 10.36 | -0.32 | -2.95 | 10.69 | 10.69 | 9.92 | 44152 |
| 1719614100 | 10.675 | -0.1 | -0.88 | 11 | 11 | 10.61 | 33207 |
| 1719527700 | 10.77 | 0.54 | 5.28 | 10.26 | 10.97 | 10.25 | 33647 |
| 1719441300 | 10.23 | 0.09 | 0.89 | 10.14 | 10.2392 | 10.09 | 13894 |
| 1719354900 | 10.14 | 0.05 | 0.50 | 10.01 | 10.16 | 10.002 | 7680 |
| 1719268500 | 10.09 | 0.01 | 0.10 | 10.11 | 10.1535 | 10.01 | 12907 |
| 1719009300 | 10.08 | -0.04 | -0.35 | 10.18 | 10.18 | 10.02 | 4998 |
| 1718922900 | 10.115 | 0.04 | 0.35 | 10.14 | 10.24 | 10.0001 | 14273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
