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 | -1.26 | -12.0229007634 | 10.48 | 10.62 | 8.8117 | 34097 | 9.28104613 | CS |
| 4 | 0.94 | 11.3526570048 | 8.28 | 10.8084 | 7.39 | 40021 | 9.07193659 | CS |
| 12 | 2.79 | 43.3903576983 | 6.43 | 10.92 | 6.02 | 39506 | 8.8356576 | CS |
| 26 | 3.82 | 70.7407407407 | 5.4 | 13.9694 | 5.3356 | 77251 | 9.01709939 | CS |
| 52 | 1.03 | 12.5763125763 | 8.19 | 13.9694 | 2.7 | 146003 | 6.33298428 | CS |
| 156 | -17.87 | -65.965300849 | 27.09 | 28.17 | 2.7 | 278080 | 14.50859337 | CS |
| 260 | -59.99 | -86.6782256899 | 69.21 | 81.45 | 2.7 | 423043 | 28.08810482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 9.22 | -0.04 | -0.43 | 9.2 | 10.0245 | 9.14 | 47356 |
| 1720823700 | 9.26 | 0.08 | 0.87 | 9.33 | 9.6199999 | 9.26 | 11976 |
| 1720737300 | 9.18 | 0.03 | 0.33 | 9.28 | 9.69 | 9.0367 | 27177 |
| 1720650900 | 9.15 | -0.36 | -3.79 | 9.6 | 9.69 | 8.8117 | 37156 |
| 1720564500 | 9.51 | -0.93 | -8.91 | 10.48 | 10.62 | 9.3162 | 46937 |
| 1720478100 | 10.44 | 0.22 | 2.15 | 10.26 | 10.8084 | 10.1201 | 38678 |
| 1720218900 | 10.22 | 0.82 | 8.72 | 9.39 | 10.3 | 9.1075 | 108168 |
| 1720040640 | 9.4 | 0.14 | 1.51 | 9.25 | 9.5 | 9.25 | 15910 |
| 1719959700 | 9.26 | -0.08 | -0.86 | 9.33 | 9.4949999 | 9.07 | 20053 |
| 1719873300 | 9.34 | 1.47 | 18.68 | 9.66 | 10.301 | 9.0399999 | 91194 |
| 1719614100 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1719527700 | 7.87 | -0.13 | -1.63 | 8.01 | 8.25 | 7.7139 | 27097 |
| 1719441300 | 8 | 0.39 | 5.12 | 7.62 | 8.15 | 7.46 | 24422 |
| 1719354900 | 7.61 | -0.21 | -2.69 | 7.62 | 8 | 7.61 | 30736 |
| 1719268500 | 7.82 | -0.13 | -1.64 | 7.95 | 8 | 7.39 | 25331 |
| 1719009300 | 7.95 | 0.1 | 1.27 | 7.77 | 8.0399999 | 7.66 | 49101 |
| 1718922900 | 7.85 | 0.1 | 1.29 | 7.71 | 7.99 | 7.5 | 23689 |
| 1718750100 | 7.75 | -0.53 | -6.40 | 8.28 | 8.5 | 7.75 | 31316 |
| 1718663700 | 8.28 | 0.23 | 2.86 | 7.96 | 8.2899999 | 7.6 | 45727 |
| 1718404500 | 8.05 | -0.35 | -4.17 | 8.33 | 8.51 | 7.88 | 32530 |
| 1718318100 | 8.4 | -0.01 | -0.12 | 8.39 | 8.7925 | 8.14 | 29435 |
| 1718231700 | 8.41 | -0.15 | -1.75 | 8.71 | 9.05 | 8.25 | 53768 |
| 1718145300 | 8.56 | -0.14 | -1.61 | 8.6199999 | 8.825 | 8.42 | 27799 |
| 1718058900 | 8.7 | -0.04 | -0.46 | 8.66 | 8.8699999 | 8.61 | 27236 |
| 1717799700 | 8.74 | 0.04 | 0.46 | 8.88 | 8.97 | 8.55 | 23717 |
| 1717713300 | 8.7 | -0.53 | -5.74 | 9.13 | 9.3 | 8.55 | 36433 |
| 1717626900 | 9.23 | 0.02 | 0.22 | 9.21 | 9.5385 | 9.0001 | 36795 |
| 1717540500 | 9.21 | 0.08 | 0.88 | 9.14 | 9.39 | 8.84 | 25854 |
| 1717454100 | 9.13 | 0.06 | 0.61 | 8.97 | 9.2 | 8.51 | 36507 |
| 1717194900 | 9.075 | -0.25 | -2.63 | 9.38 | 9.59 | 8.95 | 22830 |
| 1717108500 | 9.32 | 0.41 | 4.60 | 8.91 | 9.4915 | 8.68 | 35141 |
| 1717022100 | 8.91 | 0.04 | 0.45 | 8.74 | 9.6222 | 8.64 | 33639 |
| 1716935700 | 8.8699999 | -0.53 | -5.64 | 9.25 | 9.285 | 8.685 | 32967 |
| 1716590100 | 9.4 | -0.52 | -5.24 | 9.96 | 10.2115 | 9.25 | 30351 |
| 1716503700 | 9.92 | -0.6 | -5.70 | 10.37 | 10.5 | 9.92 | 32646 |
| 1716417300 | 10.52 | -0.02 | -0.19 | 10.57 | 10.85 | 10.17 | 32646 |
| 1716330900 | 10.54 | -0.1 | -0.94 | 10.46 | 10.92 | 10.33 | 27908 |
| 1716244500 | 10.64 | 0.79 | 8.02 | 10 | 10.8453 | 9.96 | 43895 |
| 1715985300 | 9.85 | -0.75 | -7.08 | 10.66 | 10.6875 | 9.85 | 45917 |
| 1715898900 | 10.6 | 0.5 | 4.95 | 10.42 | 10.67 | 10.16 | 59867 |
| 1715812500 | 10.1 | 1.41 | 16.23 | 8.85 | 10.43 | 8.775 | 124808 |
| 1715726100 | 8.69 | 0.22 | 2.60 | 8.67 | 8.72 | 8.3801 | 19968 |
| 1715639700 | 8.47 | 0.51 | 6.41 | 8 | 8.6 | 8 | 23080 |
| 1715380500 | 7.96 | -1.19 | -13.01 | 9.07 | 9.2004 | 7.21 | 94939 |
| 1715294100 | 9.15 | 0.15 | 1.67 | 9.05 | 9.99 | 9.02 | 100632 |
| 1715207700 | 9 | 2.13 | 31.00 | 7.53 | 9.25 | 7.53 | 124949 |
| 1715121300 | 6.87 | 0.07 | 1.03 | 6.73 | 7.12 | 6.705 | 30878 |
| 1715034900 | 6.8 | 0.35 | 5.43 | 6.44 | 6.89 | 6.44 | 29302 |
| 1714775700 | 6.45 | 0 | 0.00 | 6.57 | 6.57 | 6.39 | 10843 |
| 1714689300 | 6.45 | 0 | 0.00 | 6.47 | 6.84 | 6.3301 | 21976 |
| 1714602900 | 6.45 | 0.14 | 2.22 | 6.2699999 | 6.6199 | 6.1734 | 5018 |
| 1714516500 | 6.3099999 | -0.24 | -3.66 | 6.5599999 | 6.7 | 6.0199999 | 68422 |
| 1714430100 | 6.55 | 0.01 | 0.15 | 6.59 | 6.59 | 6.1864 | 29705 |
| 1714170900 | 6.54 | 0.08 | 1.24 | 6.46 | 6.55 | 6.3 | 15110 |
| 1714084500 | 6.46 | -0.06 | -0.92 | 6.48 | 6.54 | 6.39 | 8488 |
| 1713998100 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.7 | 6.41 | 25244 |
| 1713911700 | 6.5599999 | 0.12 | 1.86 | 6.43 | 6.75 | 6.3099999 | 28886 |
| 1713825300 | 6.44 | 0.13 | 2.06 | 6.2699999 | 6.79 | 6.1001 | 33574 |
| 1713566100 | 6.3099999 | -0.11 | -1.71 | 6.32 | 6.705 | 6.3 | 34056 |
| 1713479700 | 6.42 | -0.03 | -0.47 | 6.36 | 6.57 | 6.26 | 89573 |
| 1713393300 | 6.45 | -0.4 | -5.84 | 6.99 | 7.065 | 6.33 | 72359 |
| 1713306900 | 6.85 | -0.7 | -9.27 | 7.46 | 7.46 | 6.77 | 56455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
