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 | -0.47 | -5.49707602339 | 8.55 | 8.6878 | 8 | 21956 | 8.29207887 | CS |
| 4 | -1.02 | -11.2087912088 | 9.1 | 9.5 | 7.91 | 39200 | 8.51350814 | CS |
| 12 | -1.42 | -14.9473684211 | 9.5 | 13.66 | 7.88 | 74214 | 9.63877005 | CS |
| 26 | -6.49 | -44.5435827042 | 14.57 | 17 | 7.8011 | 78456 | 10.49579752 | CS |
| 52 | -4.652 | -36.5378573673 | 12.732 | 41.81 | 4.46 | 510633 | 15.96030907 | CS |
| 156 | -95.32 | -92.1856866538 | 103.4 | 149.8 | 4.46 | 953428 | 49.24020375 | CS |
| 260 | -881.32 | -99.0915223746 | 889.4 | 889.4 | 4.46 | 731625 | 67.26944298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 8.08 | -0.11 | -1.34 | 8.23 | 8.3087 | 7.8 | 31551 |
| 1738280100 | 8.19 | -0.07 | -0.85 | 8.3 | 8.445 | 8.19 | 14625 |
| 1738193700 | 8.26 | -0.16 | -1.90 | 8.3699999 | 8.5399999 | 8.16 | 47566 |
| 1738107300 | 8.42 | 0.17 | 2.06 | 8.27 | 8.5399999 | 8.2001 | 13756 |
| 1738020900 | 8.25 | -0.25 | -2.94 | 8.3 | 8.56 | 8.1870999 | 23088 |
| 1737761700 | 8.5 | 0.06 | 0.71 | 8.55 | 8.6878 | 8.41 | 10734 |
| 1737675300 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737588900 | 8.44 | -0.25 | -2.88 | 8.7899999 | 8.81 | 8.44 | 11917 |
| 1737502500 | 8.69 | 0.13 | 1.52 | 8.56 | 8.7599 | 8.49 | 24578 |
| 1737156900 | 8.56 | 0.12 | 1.36 | 8.55 | 8.6441 | 8.38 | 25792 |
| 1737070500 | 8.445 | -0.19 | -2.14 | 8.67 | 8.67 | 8.3 | 27159 |
| 1736984100 | 8.63 | 0.62 | 7.74 | 8.42 | 8.825 | 7.9868 | 77199 |
| 1736897700 | 8.01 | -0.3 | -3.61 | 8.33 | 8.34 | 7.91 | 62597 |
| 1736811300 | 8.31 | -0.12 | -1.42 | 8.19 | 8.565 | 8.07 | 46048 |
| 1736552100 | 8.43 | -0.23 | -2.66 | 8.5 | 8.59 | 8.16 | 116721 |
| 1736379300 | 8.66 | -0.13 | -1.48 | 8.76 | 8.84 | 8.43 | 38931 |
| 1736292900 | 8.7899999 | -0.08 | -0.90 | 8.85 | 9.1 | 8.5216999 | 31747 |
| 1736206500 | 8.8699999 | -0.32 | -3.48 | 9.19 | 9.4 | 8.84 | 61088 |
| 1735947300 | 9.19 | 0.06 | 0.66 | 9.3 | 9.5 | 8.992 | 41261 |
| 1735860900 | 9.13 | 0.63 | 7.41 | 8.5 | 9.3699999 | 8.5 | 63455 |
| 1735688100 | 8.5 | -0.34 | -3.85 | 9.0399999 | 9.6381 | 8.42 | 111106 |
| 1735601700 | 8.84 | -0.51 | -5.45 | 9.15 | 9.3467 | 8.595 | 118221 |
| 1735342500 | 9.35 | 0.66 | 7.59 | 8.63 | 9.4353 | 8.58 | 75984 |
| 1735256100 | 8.69 | 0.55 | 6.76 | 8.09 | 8.74 | 8.01 | 88435 |
| 1735077840 | 8.14 | -0.01 | -0.12 | 8.15 | 8.2546 | 8.0109999 | 14851 |
| 1734996900 | 8.15 | -0.15 | -1.81 | 8.21 | 8.34 | 7.88 | 56998 |
| 1734737700 | 8.3 | 0.01 | 0.12 | 8.3699999 | 8.64 | 8.01 | 40782 |
| 1734651300 | 8.2899999 | 0.26 | 3.24 | 8.22 | 8.5203 | 8 | 56566 |
| 1734564900 | 8.03 | -0.69 | -7.91 | 8.8 | 8.8 | 7.97 | 72352 |
| 1734478500 | 8.72 | 0.18 | 2.11 | 8.45 | 8.84 | 8.2 | 88639 |
| 1734392100 | 8.5399999 | -0.5 | -5.53 | 8.98 | 9.1366 | 8.2551 | 156401 |
| 1734132900 | 9.0399999 | 0.14 | 1.57 | 8.7899999 | 9.14 | 8.5 | 62509 |
| 1734046500 | 8.9 | -0.25 | -2.73 | 9.15 | 9.28 | 8.5399999 | 106233 |
| 1733960100 | 9.15 | -0.4 | -4.19 | 9.69 | 9.8 | 8.9701 | 181934 |
| 1733873700 | 9.55 | -0.47 | -4.69 | 10.06 | 10.69 | 9.01 | 217320 |
| 1733787300 | 10.02 | -2.8 | -21.84 | 12.69 | 12.69 | 9.53 | 591371 |
| 1733528100 | 12.82 | 1.57 | 13.96 | 11.38 | 13.66 | 11.38 | 275635 |
| 1733441700 | 11.25 | -0.43 | -3.68 | 11.7 | 11.7 | 11.0001 | 45324 |
| 1733355300 | 11.68 | 0.13 | 1.13 | 11.55 | 12.1 | 11.4483 | 49138 |
| 1733268900 | 11.55 | -0.37 | -3.10 | 12.42 | 12.4444 | 11.25 | 90481 |
| 1733182500 | 11.92 | 0.19 | 1.62 | 12.29 | 12.5 | 11.4401 | 127713 |
| 1732917840 | 11.73 | 1.74 | 17.42 | 10.23 | 11.9 | 10.1 | 75043 |
| 1732750500 | 9.99 | -0.06 | -0.60 | 10.05 | 10.24 | 9.61 | 47065 |
| 1732664100 | 10.05 | 0.04 | 0.40 | 10.01 | 10.25 | 9.6266 | 22078 |
| 1732577700 | 10.01 | 0.41 | 4.27 | 9.68 | 10.25 | 9.53 | 51382 |
| 1732318500 | 9.6 | -0.08 | -0.83 | 9.64 | 9.83 | 9.3699999 | 33084 |
| 1732232100 | 9.68 | 0.42 | 4.54 | 9.44 | 9.76 | 9.1805 | 66899 |
| 1732145700 | 9.26 | -0.18 | -1.91 | 9.49 | 9.7429 | 8.725 | 59245 |
| 1732059300 | 9.44 | 0.08 | 0.85 | 9.05 | 9.59 | 9.05 | 18892 |
| 1731972900 | 9.36 | -0.02 | -0.21 | 9.46 | 9.6199 | 9.1664999 | 28439 |
| 1731713700 | 9.38 | -0.25 | -2.60 | 9.65 | 9.7 | 9.1199999 | 46190 |
| 1731627300 | 9.63 | -0.54 | -5.31 | 10.13 | 10.2571 | 9.14 | 58024 |
| 1731540900 | 10.17 | 0.07 | 0.69 | 10.11 | 10.39 | 9.76 | 40030 |
| 1731454500 | 10.1 | 0.24 | 2.43 | 9.76 | 10.2 | 9.76 | 32436 |
| 1731368100 | 9.86 | 0.15 | 1.49 | 9.94 | 10.245 | 9.74 | 53005 |
| 1731108900 | 9.715 | 0.23 | 2.37 | 9.5 | 10.05 | 9.5 | 60557 |
| 1731022500 | 9.49 | -0.13 | -1.35 | 9.6 | 9.96 | 8.93 | 94234 |
| 1730936100 | 9.6199999 | -1.46 | -13.18 | 10.54 | 10.86 | 9.51 | 117650 |
| 1730849700 | 11.08 | 1.23 | 12.49 | 9.91 | 11.140384 | 9.7 | 66516 |
| 1730763300 | 9.85 | 0.48 | 5.12 | 9.41 | 9.89 | 9.32 | 18926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
