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 | -0.01 | -0.0965250965251 | 10.36 | 11.19 | 10.05 | 221855 | 10.73729463 | CS |
| 4 | 0.76 | 7.92492179353 | 9.59 | 11.2 | 9.14 | 185339 | 10.25106895 | CS |
| 12 | 0.65 | 6.70103092784 | 9.7 | 11.2 | 8.61 | 253497 | 9.86141472 | CS |
| 26 | -2.9 | -21.8867924528 | 13.25 | 13.9 | 8.61 | 226788 | 10.69390704 | CS |
| 52 | 1.13 | 12.2559652928 | 9.22 | 13.9 | 8.61 | 230574 | 10.92503898 | CS |
| 156 | 0.57 | 5.8282208589 | 9.78 | 13.9 | 3.31 | 227323 | 8.15935493 | CS |
| 260 | -8.35 | -44.6524064171 | 18.7 | 23.83 | 3.31 | 209176 | 9.67709467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 10.35 | -0.28 | -2.63 | 10.64 | 10.71 | 10.34 | 188558 |
| 1726612500 | 10.63 | -0.18 | -1.67 | 10.93 | 10.94 | 10.56 | 244680 |
| 1726526100 | 10.81 | -0.15 | -1.37 | 10.95 | 11.19 | 10.78 | 161983 |
| 1726266900 | 10.96 | 0.29 | 2.72 | 10.75 | 11.09 | 10.46 | 264259 |
| 1726180500 | 10.67 | 0.06 | 0.57 | 10.63 | 11 | 10.57 | 210450 |
| 1726094100 | 10.61 | 0.07 | 0.66 | 10.36 | 10.7 | 10.05 | 235312 |
| 1726007700 | 10.54 | 1.4 | 15.32 | 10.99 | 11.2 | 10.3444 | 1137957 |
| 1725921300 | 9.14 | -0.23 | -2.45 | 9.36 | 9.52 | 9.14 | 173908 |
| 1725662100 | 9.3699999 | -0.05 | -0.53 | 9.42 | 9.57 | 9.34 | 103366 |
| 1725575700 | 9.42 | -0.12 | -1.26 | 9.59 | 9.63 | 9.39 | 108706 |
| 1725489300 | 9.5399999 | 0.12 | 1.27 | 9.4 | 9.78 | 9.21 | 91039 |
| 1725402900 | 9.42 | -0.54 | -5.42 | 9.84 | 9.94 | 9.39 | 142809 |
| 1725057300 | 9.96 | 0.01 | 0.10 | 10.03 | 10.075 | 9.77 | 112179 |
| 1724970900 | 9.95 | 0.18 | 1.84 | 9.82 | 10.01 | 9.7899999 | 85662 |
| 1724884500 | 9.77 | 0.03 | 0.31 | 9.73 | 9.8699999 | 9.63 | 113316 |
| 1724798100 | 9.74 | -0.21 | -2.11 | 9.89 | 9.95 | 9.669 | 62578 |
| 1724711700 | 9.95 | -0.05 | -0.50 | 10.12 | 10.25 | 9.91 | 128056 |
| 1724452500 | 10 | 0.54 | 5.71 | 9.55 | 10.03 | 9.5399999 | 64481 |
| 1724366100 | 9.46 | -0.04 | -0.42 | 9.53 | 9.67 | 9.43 | 63558 |
| 1724279700 | 9.5 | -0.01 | -0.11 | 9.59 | 9.61 | 9.47 | 68656 |
| 1724193300 | 9.51 | -0.16 | -1.65 | 9.84 | 9.84 | 9.43 | 113583 |
| 1724106900 | 9.67 | 0.26 | 2.76 | 9.55 | 9.67 | 9.34 | 87928 |
| 1723847700 | 9.41 | 0.01 | 0.11 | 9.36 | 9.59 | 9.36 | 74935 |
| 1723761300 | 9.4 | 0.13 | 1.40 | 9.49 | 9.52 | 9.32 | 95794 |
| 1723674900 | 9.27 | -0.06 | -0.64 | 9.35 | 9.53 | 9.24 | 121253 |
| 1723588500 | 9.33 | 0.24 | 2.64 | 9.1199999 | 9.38 | 8.99 | 85498 |
| 1723502100 | 9.09 | 0.14 | 1.56 | 8.97 | 9.1199999 | 8.92 | 100445 |
| 1723242900 | 8.95 | -0.38 | -4.07 | 9.33 | 9.33 | 8.82 | 135009 |
| 1723156500 | 9.33 | 0.46 | 5.19 | 8.99 | 9.36 | 8.88 | 95963 |
| 1723070100 | 8.8699999 | -0.03 | -0.34 | 9 | 9.17 | 8.815 | 124806 |
| 1722983700 | 8.9 | -0.02 | -0.22 | 8.96 | 9.2099 | 8.7899999 | 94511 |
| 1722897300 | 8.92 | -0.43 | -4.60 | 9.11 | 9.11 | 8.65 | 259000 |
| 1722638100 | 9.35 | -0.68 | -6.78 | 10.02 | 10.02 | 9.26 | 140536 |
| 1722551700 | 10.03 | -0.09 | -0.89 | 10.15 | 10.21 | 9.75 | 287526 |
| 1722465300 | 10.12 | 0.06 | 0.60 | 10.11 | 10.36 | 9.96 | 114547 |
| 1722378900 | 10.06 | -0.04 | -0.40 | 10.18 | 10.31 | 10.02 | 135581 |
| 1722292500 | 10.1 | -0.34 | -3.26 | 10.41 | 10.435 | 10.02 | 114730 |
| 1722033300 | 10.44 | 0.04 | 0.38 | 10.55 | 10.64 | 10.402 | 97827 |
| 1721946900 | 10.4 | 0.02 | 0.19 | 10.32 | 10.67 | 10.32 | 140608 |
| 1721860500 | 10.38 | -0.53 | -4.86 | 10.87 | 10.98 | 10.36 | 222958 |
| 1721774100 | 10.91 | 0.2 | 1.87 | 10.61 | 11.08 | 10.53 | 281519 |
| 1721687700 | 10.71 | 0.45 | 4.39 | 10.31 | 10.85 | 10.16 | 226656 |
| 1721428500 | 10.26 | 0.12 | 1.18 | 10.16 | 10.31 | 9.97 | 149078 |
| 1721342100 | 10.14 | 0.1 | 1.00 | 10.07 | 10.185 | 9.92 | 179877 |
| 1721255700 | 10.04 | -0.16 | -1.57 | 10.1 | 10.315 | 9.98 | 164784 |
| 1721169300 | 10.2 | 0.45 | 4.62 | 9.83 | 10.26 | 9.74 | 263504 |
| 1721082900 | 9.75 | 0.28 | 2.96 | 9.55 | 9.97 | 9.49 | 188574 |
| 1720823700 | 9.47 | 0.22 | 2.38 | 9.34 | 9.51 | 9.28 | 231722 |
| 1720737300 | 9.25 | 0.42 | 4.76 | 9.03 | 9.33 | 8.92 | 243972 |
| 1720650900 | 8.83 | 0.05 | 0.57 | 8.8 | 8.95 | 8.61 | 172953 |
| 1720564500 | 8.78 | -0.09 | -1.01 | 8.8 | 8.96 | 8.66 | 219925 |
| 1720478100 | 8.8699999 | 0.1 | 1.20 | 8.78 | 8.92 | 8.6199999 | 183085 |
| 1720218900 | 8.765 | -0.44 | -4.73 | 9.0399999 | 9.17 | 8.66 | 410621 |
| 1720040640 | 9.2 | -0.2 | -2.13 | 9.4 | 9.535 | 9.1199999 | 203139 |
| 1719959700 | 9.4 | -0.06 | -0.63 | 9.31 | 9.44 | 9.2 | 321629 |
| 1719873300 | 9.46 | -0.42 | -4.25 | 9.95 | 10.12 | 9.43 | 373791 |
| 1719614100 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1719527700 | 9.88 | -0.21 | -2.08 | 10.03 | 10.26 | 9.82 | 391311 |
| 1719441300 | 10.09 | 0.36 | 3.70 | 9.7 | 10.09 | 9.55 | 392924 |
| 1719354900 | 9.73 | -0.31 | -3.09 | 10.05 | 10.07 | 9.72 | 333909 |
| 1719268500 | 10.04 | -0.18 | -1.76 | 10.2 | 10.33 | 9.9 | 241725 |
| 1719009300 | 10.22 | -0.27 | -2.57 | 10.45 | 10.45 | 10.11 | 407505 |
| 1718922900 | 10.49 | 0.34 | 3.35 | 10.18 | 10.8 | 10.13 | 207721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
