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 | 0.63 | 6.70212765957 | 9.4 | 10.56 | 9.31 | 1007552 | 10.10546255 | CS |
| 4 | 0.85 | 9.25925925926 | 9.18 | 10.56 | 8.25 | 949183 | 9.26793218 | CS |
| 12 | 1.72 | 20.697954272 | 8.31 | 13.09 | 8.2 | 1181369 | 9.91964979 | CS |
| 26 | 0.52 | 5.46792849632 | 9.51 | 13.09 | 7.61 | 1119939 | 9.90115435 | CS |
| 52 | -4.12 | -29.1166077739 | 14.15 | 14.4497 | 7.61 | 1193167 | 10.10883293 | CS |
| 156 | -27.74 | -73.4445326979 | 37.77 | 58 | 7.61 | 1184540 | 23.01676723 | CS |
| 260 | -6.12 | -37.8947368421 | 16.15 | 141.01 | 7.61 | 1135519 | 29.7178598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.03 | -0.19 | -1.86 | 10.22 | 10.43 | 9.98 | 856694 |
| 1721342100 | 10.22 | -0.05 | -0.49 | 10.2 | 10.41 | 10.0641 | 1177932 |
| 1721255700 | 10.27 | 0.04 | 0.39 | 10.1 | 10.56 | 9.9824 | 1056755 |
| 1721169300 | 10.23 | 0.66 | 6.90 | 9.72 | 10.25 | 9.66 | 1209196 |
| 1721082900 | 9.57 | 0.2 | 2.13 | 9.4 | 9.65 | 9.31 | 737185 |
| 1720823700 | 9.3699999 | 0.21 | 2.29 | 9.33 | 9.64 | 9.205 | 1123714 |
| 1720737300 | 9.16 | 0.79 | 9.44 | 8.65 | 9.36 | 8.52 | 1342772 |
| 1720650900 | 8.3699999 | 0 | 0.00 | 8.39 | 8.42 | 8.25 | 863671 |
| 1720564500 | 8.3699999 | -0.06 | -0.71 | 8.44 | 8.51 | 8.25 | 839996 |
| 1720478100 | 8.43 | -0.1 | -1.17 | 8.6 | 8.6 | 8.26 | 973105 |
| 1720218900 | 8.53 | -0.23 | -2.63 | 8.76 | 8.76 | 8.4 | 614724 |
| 1720040640 | 8.76 | -0.09 | -1.02 | 8.92 | 9.03 | 8.74 | 295130 |
| 1719959700 | 8.85 | -0.25 | -2.75 | 9.08 | 9.09 | 8.76 | 974565 |
| 1719873300 | 9.1 | 0.23 | 2.59 | 8.81 | 9.14 | 8.81 | 588058 |
| 1719614100 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1719527700 | 8.8699999 | -0.23 | -2.53 | 9.05 | 9.135 | 8.835 | 811272 |
| 1719441300 | 9.1 | -0.12 | -1.30 | 9.34 | 9.4125 | 9.01 | 1394880 |
| 1719354900 | 9.22 | 0.06 | 0.66 | 9.13 | 9.27 | 8.961 | 1050173 |
| 1719268500 | 9.16 | 0.02 | 0.22 | 9.18 | 9.39 | 8.95 | 1175478 |
| 1719009300 | 9.14 | 0.2 | 2.24 | 8.97 | 9.1765 | 8.82 | 6788292 |
| 1718922900 | 8.94 | -0.01 | -0.11 | 8.93 | 9.07 | 8.68 | 1120302 |
| 1718750100 | 8.95 | -0.23 | -2.51 | 9.1 | 9.15 | 8.91 | 1017891 |
| 1718663700 | 9.18 | -0.57 | -5.85 | 9.69 | 9.75 | 9 | 2532966 |
| 1718404500 | 9.75 | -0.61 | -5.89 | 10.13 | 10.27 | 9.6199999 | 1383951 |
| 1718318100 | 10.36 | -0.12 | -1.15 | 10.44 | 10.44 | 10.08 | 1210234 |
| 1718231700 | 10.48 | -0.15 | -1.36 | 11.02 | 11.23 | 10.34 | 1438208 |
| 1718145300 | 10.625 | -0.59 | -5.22 | 11.12 | 11.12 | 10.61 | 1411081 |
| 1718058900 | 11.21 | -0.02 | -0.18 | 10.91 | 11.22 | 10.49 | 1134458 |
| 1717799700 | 11.23 | -0.75 | -6.26 | 11.76 | 11.83 | 11.015 | 2231201 |
| 1717713300 | 11.98 | -0.68 | -5.37 | 12.89 | 12.89 | 11.9 | 1702861 |
| 1717626900 | 12.66 | 2.08 | 19.66 | 12.18 | 13.09 | 12 | 3485258 |
| 1717540500 | 10.58 | -0.05 | -0.47 | 10.64 | 11.27 | 10.46 | 746949 |
| 1717454100 | 10.63 | 0.36 | 3.51 | 10.57 | 11.26 | 10.38 | 982795 |
| 1717194900 | 10.27 | -0.12 | -1.15 | 10.41 | 10.5799 | 10.19 | 971027 |
| 1717108500 | 10.39 | 0.29 | 2.87 | 10.23 | 10.44 | 9.95 | 924216 |
| 1717022100 | 10.1 | -0.63 | -5.87 | 10.5 | 10.555 | 10.09 | 735818 |
| 1716935700 | 10.73 | 0.18 | 1.71 | 10.75 | 10.88 | 10.6 | 731355 |
| 1716590100 | 10.55 | -0.1 | -0.94 | 10.75 | 10.825 | 10.505 | 479562 |
| 1716503700 | 10.65 | -0.72 | -6.33 | 11.37 | 11.51 | 10.56 | 906720 |
| 1716417300 | 11.37 | 1.16 | 11.36 | 10.17 | 11.4 | 10.12 | 1629872 |
| 1716330900 | 10.21 | 0.52 | 5.37 | 9.6199999 | 10.345 | 9.6 | 883056 |
| 1716244500 | 9.69 | -0.04 | -0.41 | 9.76 | 9.91 | 9.6 | 567153 |
| 1715985300 | 9.73 | -0.2 | -2.01 | 9.94 | 10.07 | 9.61 | 644740 |
| 1715898900 | 9.93 | -0.09 | -0.90 | 9.99 | 10.09 | 9.84 | 420988 |
| 1715812500 | 10.02 | -0.06 | -0.60 | 10.34 | 10.39 | 9.865 | 846749 |
| 1715726100 | 10.08 | 0.31 | 3.17 | 9.94 | 10.35 | 9.82 | 482025 |
| 1715639700 | 9.77 | 0.33 | 3.50 | 9.63 | 9.93 | 9.57 | 713283 |
| 1715380500 | 9.44 | -0.12 | -1.26 | 9.51 | 9.72 | 9.355 | 786662 |
| 1715294100 | 9.56 | 0.02 | 0.21 | 9.61 | 9.68 | 9.485 | 683168 |
| 1715207700 | 9.5399999 | -0.39 | -3.93 | 9.81 | 9.89 | 9.49 | 1260917 |
| 1715121300 | 9.93 | -0.29 | -2.84 | 10.34 | 10.46 | 9.86 | 807406 |
| 1715034900 | 10.22 | -0.17 | -1.64 | 10.46 | 10.59 | 10.13 | 1241862 |
| 1714775700 | 10.39 | 1.21 | 13.18 | 10 | 10.59 | 10 | 1691817 |
| 1714689300 | 9.18 | 0.44 | 5.03 | 8.91 | 9.2 | 8.7449999 | 1122212 |
| 1714602900 | 8.74 | 0.28 | 3.31 | 8.45 | 8.99 | 8.31 | 1654777 |
| 1714516500 | 8.46 | 0.09 | 1.08 | 8.36 | 8.4855 | 8.2 | 1064141 |
| 1714430100 | 8.3699999 | 0.14 | 1.70 | 8.31 | 8.5 | 8.25 | 635409 |
| 1714170900 | 8.23 | 0.6 | 7.86 | 7.74 | 8.275 | 7.64 | 1106208 |
| 1714084500 | 7.63 | -0.41 | -5.10 | 8 | 8 | 7.61 | 901240 |
| 1713998100 | 8.0399999 | -0.09 | -1.11 | 8.1 | 8.2899999 | 8.02 | 765784 |
| 1713911700 | 8.13 | 0.03 | 0.37 | 8.1 | 8.2899999 | 8.07 | 769272 |
| 1713825300 | 8.1 | 0.15 | 1.89 | 8.02 | 8.4 | 7.91 | 1090638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
