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 | -0.57 | -5.99369085174 | 9.51 | 9.7094 | 8.16 | 510571 | 8.88023762 | CS |
| 4 | -1.18 | -11.6600790514 | 10.12 | 11.26 | 8.16 | 640897 | 9.47446577 | CS |
| 12 | 4.72 | 111.848341232 | 4.22 | 13.6 | 4.175 | 1253915 | 9.05351555 | CS |
| 26 | 3.72 | 71.2643678161 | 5.22 | 13.6 | 3.54 | 709529 | 7.96880162 | CS |
| 52 | 5.61 | 168.468468468 | 3.33 | 13.6 | 2.612 | 562108 | 6.48767116 | CS |
| 156 | 3.58 | 66.7910447761 | 5.36 | 13.6 | 0.92 | 698946 | 4.61000722 | CS |
| 260 | -4.82 | -35.0290697674 | 13.76 | 25.49 | 0.92 | 772583 | 8.48669935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.9949999 | 0.63 | 7.47 | 8.22 | 9.01 | 8.16 | 523029 |
| 1737761700 | 8.3699999 | -0.92 | -9.90 | 9.06 | 9.09 | 8.26 | 685614 |
| 1737675300 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1737588900 | 9.2899999 | 0.14 | 1.53 | 8.95 | 9.4 | 8.866 | 463693 |
| 1737502500 | 9.15 | -0.18 | -1.93 | 9.51 | 9.7094 | 9.13 | 369948 |
| 1737156900 | 9.33 | 0.15 | 1.63 | 9.18 | 9.5692 | 8.82 | 522245 |
| 1737070500 | 9.18 | 0.28 | 3.15 | 9.11 | 9.49 | 8.83 | 773592 |
| 1736984100 | 8.9 | 0.31 | 3.61 | 9.06 | 9.11 | 8.46 | 564773 |
| 1736897700 | 8.59 | -0.2 | -2.28 | 8.74 | 9 | 8.25 | 586793 |
| 1736811300 | 8.7899999 | -0.05 | -0.57 | 8.66 | 8.955 | 8.21 | 821377 |
| 1736552100 | 8.84 | -1.05 | -10.62 | 9.7 | 9.8782 | 8.8201 | 784635 |
| 1736379300 | 9.89 | -0.28 | -2.75 | 10.02 | 10.3799 | 9.73 | 716541 |
| 1736292900 | 10.17 | -0.67 | -6.18 | 10.87 | 11 | 10 | 559908 |
| 1736206500 | 10.84 | -0.37 | -3.30 | 11.1 | 11.18 | 10.6074 | 602435 |
| 1735947300 | 11.21 | 1.37 | 13.92 | 9.84 | 11.26 | 9.84 | 759651 |
| 1735860900 | 9.84 | -0.04 | -0.40 | 9.85 | 10.23 | 9.52 | 609850 |
| 1735688100 | 9.88 | 0.14 | 1.44 | 10.12 | 10.12 | 9.4 | 910270 |
| 1735601700 | 9.74 | -1.94 | -16.61 | 11.28 | 11.4 | 9.56 | 1573931 |
| 1735342500 | 11.68 | 1.22 | 11.66 | 10.34 | 11.78 | 10.34 | 805221 |
| 1735256100 | 10.46 | 0.46 | 4.60 | 9.83 | 10.52 | 9.8 | 587922 |
| 1735077840 | 10 | -0.11 | -1.09 | 9.9 | 10.525 | 9.9 | 346084 |
| 1734996900 | 10.11 | -0.2 | -1.94 | 11.15 | 11.2 | 9.88 | 951197 |
| 1734737700 | 10.31 | 0.07 | 0.68 | 10.08 | 12.83 | 10.08 | 2506524 |
| 1734651300 | 10.24 | 2.78 | 37.27 | 9.71 | 13.6 | 9.7 | 6003783 |
| 1734564900 | 7.46 | -0.42 | -5.33 | 7.92 | 8.02 | 7.2 | 836612 |
| 1734478500 | 7.88 | 0.29 | 3.82 | 7.5 | 8.1 | 7.36 | 576584 |
| 1734392100 | 7.59 | -0.04 | -0.52 | 7.54 | 7.94 | 7.33 | 559383 |
| 1734132900 | 7.63 | -0.86 | -10.13 | 8.49 | 8.49 | 7.55 | 1096373 |
| 1734046500 | 8.49 | -0.52 | -5.77 | 8.95 | 9.2899999 | 8.3001 | 1021990 |
| 1733960100 | 9.01 | -1.53 | -14.52 | 10.57 | 10.67 | 8.91 | 1050594 |
| 1733873700 | 10.54 | -0.84 | -7.38 | 11.13 | 11.59 | 10.51 | 582785 |
| 1733787300 | 11.38 | -0.23 | -1.98 | 12 | 12.12 | 11.26 | 319108 |
| 1733528100 | 11.61 | 0.51 | 4.59 | 11.06 | 12.65 | 11.06 | 962661 |
| 1733441700 | 11.1 | -0.58 | -4.97 | 11.62 | 11.79 | 10.99 | 399415 |
| 1733355300 | 11.68 | 0.62 | 5.61 | 11.01 | 11.71 | 10.86 | 501987 |
| 1733268900 | 11.06 | -0.89 | -7.45 | 11.94 | 12.2403 | 10.62 | 854801 |
| 1733182500 | 11.95 | 0.6 | 5.29 | 11.22 | 12.105 | 11.0316 | 861825 |
| 1732917840 | 11.35 | -0.56 | -4.70 | 11.98 | 11.98 | 11.01 | 692380 |
| 1732750500 | 11.91 | -0.24 | -1.98 | 11.89 | 12.255 | 11.27 | 1039831 |
| 1732664100 | 12.15 | 0.36 | 3.05 | 11.8 | 12.49 | 11.26 | 1598581 |
| 1732577700 | 11.79 | 0.88 | 8.07 | 11 | 11.82 | 10.34 | 2086862 |
| 1732318500 | 10.91 | 3.18 | 41.14 | 7.7 | 10.99 | 7.4597 | 4065859 |
| 1732232100 | 7.73 | 1.7 | 28.19 | 6.09 | 7.85 | 6.11 | 1630761 |
| 1732145700 | 6.03 | 0 | 0.00 | 6 | 6.2 | 5.885 | 369676 |
| 1732059300 | 6.03 | 0.11 | 1.86 | 5.73 | 6.1 | 5.55 | 506592 |
| 1731972900 | 5.92 | -0.83 | -12.30 | 6.75 | 6.75 | 5.82 | 1760710 |
| 1731713700 | 6.75 | -0.2 | -2.88 | 7 | 7.15 | 6.5199999 | 1941125 |
| 1731627300 | 6.95 | 2.76 | 65.87 | 4.42 | 7.51 | 4.41 | 14215215 |
| 1731540900 | 4.19 | -0.07 | -1.64 | 4.29 | 4.4471 | 4.175 | 519531 |
| 1731454500 | 4.26 | -0.03 | -0.70 | 4.29 | 4.398 | 4.22 | 303011 |
| 1731368100 | 4.29 | -0.12 | -2.72 | 4.41 | 4.45 | 4.2 | 283926 |
| 1731108900 | 4.41 | -0.09 | -2.00 | 4.48 | 4.515 | 4.38 | 179576 |
| 1731022500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.63 | 4.455 | 322220 |
| 1730936100 | 4.55 | 0.15 | 3.41 | 4.62 | 4.62 | 4.44 | 418609 |
| 1730849700 | 4.4 | 0.15 | 3.53 | 4.22 | 4.425 | 4.22 | 311891 |
| 1730763300 | 4.25 | 0.17 | 4.17 | 4.04 | 4.2699999 | 4.01 | 268217 |
| 1730500500 | 4.08 | 0.04 | 0.99 | 4.08 | 4.17 | 4.04 | 178438 |
| 1730414100 | 4.04 | -0.18 | -4.27 | 4.21 | 4.21 | 4.01 | 230135 |
| 1730327700 | 4.22 | -0.07 | -1.63 | 4.28 | 4.3275 | 4.1998 | 191870 |
| 1730241300 | 4.29 | 0.03 | 0.70 | 4.2699999 | 4.29 | 4.18 | 195674 |
| 1730154900 | 4.26 | 0.07 | 1.67 | 4.23 | 4.36 | 4.2 | 189131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
