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 | 0.99 | 11.3662456946 | 8.71 | 10 | 8.12 | 84532 | 8.92443515 | CS |
| 4 | -0.1 | -1.02040816327 | 9.8 | 10 | 8.12 | 130980 | 9.05368563 | CS |
| 12 | 0.66 | 7.30088495575 | 9.04 | 10.9963 | 8.12 | 109642 | 9.50646317 | CS |
| 26 | 0.65 | 7.18232044199 | 9.05 | 10.9963 | 7.51 | 102000 | 9.19412131 | CS |
| 52 | -0.18 | -1.82186234818 | 9.88 | 10.9963 | 7.51 | 108081 | 9.19831344 | CS |
| 156 | -3.32 | -25.4992319508 | 13.02 | 16.44 | 6.12 | 141744 | 10.98065069 | CS |
| 260 | 2.88 | 42.2287390029 | 6.82 | 16.44 | 1.87 | 150045 | 9.86605116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 9.05 | 0.2 | 2.26 | 8.85 | 9.08 | 8.77 | 91325 |
| 1735601700 | 8.85 | -0.05 | -0.56 | 8.84 | 8.9 | 8.56 | 95594 |
| 1735342500 | 8.9 | 0.01 | 0.11 | 8.82 | 8.95 | 8.64 | 85518 |
| 1735256100 | 8.89 | 0.14 | 1.60 | 8.71 | 8.93 | 8.7 | 65689 |
| 1735077840 | 8.75 | 0.02 | 0.23 | 8.71 | 8.81 | 8.68 | 41267 |
| 1734996900 | 8.73 | 0.21 | 2.46 | 8.64 | 8.91 | 8.58 | 149383 |
| 1734737700 | 8.52 | -0.04 | -0.47 | 8.45 | 8.7 | 8.44 | 136515 |
| 1734651300 | 8.56 | 0.02 | 0.23 | 8.64 | 8.8541 | 8.48 | 118879 |
| 1734564900 | 8.5399999 | -0.37 | -4.15 | 8.91 | 9.1999 | 8.5 | 248610 |
| 1734478500 | 8.91 | -0.16 | -1.76 | 8.99 | 9.0399999 | 8.8 | 81507 |
| 1734392100 | 9.07 | -0.16 | -1.73 | 9.3 | 9.32 | 9.07 | 50946 |
| 1734132900 | 9.23 | 0.09 | 0.98 | 9.1 | 9.2899999 | 8.99 | 64220 |
| 1734046500 | 9.14 | -0.2 | -2.14 | 9.28 | 9.3561 | 9 | 84733 |
| 1733960100 | 9.34 | 0.07 | 0.76 | 9.38 | 9.43 | 8.92 | 441994 |
| 1733873700 | 9.27 | -0.03 | -0.32 | 9.33 | 9.43 | 9.145 | 267219 |
| 1733787300 | 9.3 | -0.26 | -2.72 | 9.6 | 9.65 | 9.3 | 95801 |
| 1733528100 | 9.56 | -0.27 | -2.75 | 9.86 | 9.86 | 9.48 | 136934 |
| 1733441700 | 9.83 | -0.07 | -0.71 | 9.8 | 9.9759 | 9.6199999 | 101509 |
| 1733355300 | 9.9 | 0.42 | 4.43 | 9.49 | 10 | 9.36 | 253149 |
| 1733268900 | 9.48 | -0.33 | -3.36 | 9.75 | 9.88 | 9.42 | 202972 |
| 1733182500 | 9.81 | 0.19 | 1.98 | 9.66 | 10.08 | 9.45 | 373774 |
| 1732917840 | 9.6199999 | -0.17 | -1.74 | 9.8699999 | 9.8699999 | 9.5 | 118702 |
| 1732750500 | 9.7899999 | -0.07 | -0.71 | 9.85 | 10.1 | 9.78 | 75142 |
| 1732664100 | 9.86 | -0.03 | -0.30 | 9.95 | 9.96 | 9.755 | 138384 |
| 1732577700 | 9.89 | -0.02 | -0.20 | 9.99 | 10.0317 | 9.8 | 109413 |
| 1732318500 | 9.91 | -0.04 | -0.40 | 9.98 | 10.01 | 9.8699999 | 60394 |
| 1732232100 | 9.95 | -0.03 | -0.30 | 9.97 | 10.115 | 9.82 | 115733 |
| 1732145700 | 9.98 | -0.29 | -2.82 | 10.25 | 10.34 | 9.95 | 81607 |
| 1732059300 | 10.27 | 0.15 | 1.48 | 10.04 | 10.31 | 9.85 | 70977 |
| 1731972900 | 10.12 | 0.03 | 0.30 | 10.18 | 10.18 | 9.98 | 55822 |
| 1731713700 | 10.09 | -0.14 | -1.37 | 10.35 | 10.35 | 9.8699999 | 102288 |
| 1731627300 | 10.23 | -0.09 | -0.87 | 10.42 | 10.46 | 10.21 | 72066 |
| 1731540900 | 10.32 | -0.33 | -3.10 | 10.09 | 10.61 | 9.85 | 158761 |
| 1731454500 | 10.65 | 0.08 | 0.76 | 10.45 | 10.66 | 10.25 | 86712 |
| 1731368100 | 10.57 | 0.12 | 1.15 | 10.56 | 10.715 | 10.415 | 101982 |
| 1731108900 | 10.45 | 0.3 | 2.96 | 10.78 | 10.9963 | 10.21 | 271533 |
| 1731022500 | 10.15 | 0.16 | 1.60 | 10.08 | 10.3 | 9.99 | 98862 |
| 1730936100 | 9.99 | 0.28 | 2.83 | 9.99 | 10.32 | 9.76 | 151708 |
| 1730849700 | 9.715 | -0.01 | -0.05 | 9.75 | 9.9103999 | 9.6328 | 51101 |
| 1730763300 | 9.72 | 0.1 | 1.04 | 9.73 | 9.96 | 9.6199999 | 44354 |
| 1730500500 | 9.6199999 | 0.08 | 0.84 | 9.65 | 9.75 | 9.43 | 46826 |
| 1730414100 | 9.5399999 | 0.04 | 0.42 | 9.55 | 9.7289999 | 9.42 | 35752 |
| 1730327700 | 9.5 | 0.33 | 3.60 | 9.13 | 9.58 | 9.1018 | 41426 |
| 1730241300 | 9.17 | 0.07 | 0.77 | 8.99 | 9.19 | 8.7045999 | 134655 |
| 1730154900 | 9.1 | 0.1 | 1.11 | 9.08 | 9.14 | 9.0103 | 53302 |
| 1729895700 | 9 | -0.07 | -0.77 | 9.14 | 9.25 | 8.9 | 120470 |
| 1729809300 | 9.07 | 0.03 | 0.33 | 8.97 | 9.22 | 8.8699999 | 81751 |
| 1729722900 | 9.0399999 | -0.51 | -5.34 | 9.47 | 9.52 | 8.95 | 46537 |
| 1729636500 | 9.55 | 0.09 | 0.95 | 9.44 | 9.55 | 9.27 | 47337 |
| 1729550100 | 9.46 | 0.04 | 0.42 | 9.4 | 9.5 | 9.23 | 41104 |
| 1729290900 | 9.42 | -0.06 | -0.63 | 9.48 | 9.485 | 9.2899999 | 49705 |
| 1729204500 | 9.48 | 0.4 | 4.41 | 9.17 | 9.515 | 9.14 | 40865 |
| 1729118100 | 9.08 | 0.06 | 0.67 | 9.22 | 9.5 | 8.925 | 168368 |
| 1729031700 | 9.02 | 0 | 0.00 | 9.02 | 9.13 | 8.92 | 61501 |
| 1728945300 | 9.02 | -0.04 | -0.44 | 9.02 | 9.09 | 8.94 | 48311 |
| 1728686100 | 9.06 | -0.17 | -1.84 | 9.2 | 9.31 | 8.93 | 59100 |
| 1728599700 | 9.23 | 0.06 | 0.65 | 9.0399999 | 9.47 | 9.0399999 | 68734 |
| 1728513300 | 9.17 | -0.39 | -4.08 | 9.56 | 9.99 | 9.08 | 106711 |
| 1728426900 | 9.56 | -0.08 | -0.83 | 9.63 | 9.82 | 9.5 | 27799 |
| 1728340500 | 9.64 | 0.09 | 0.94 | 9.52 | 9.7 | 9.45 | 21141 |
| 1728081300 | 9.55 | 0.25 | 2.69 | 9.49 | 9.61 | 9.3 | 44791 |
| 1727994900 | 9.3 | -0.04 | -0.43 | 9.24 | 9.34 | 9.08 | 34882 |
| 1727908500 | 9.34 | 0.17 | 1.85 | 9.05 | 9.38 | 9.01 | 61383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
