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 | -0.65 | -5.97426470588 | 10.88 | 11 | 9.63 | 1275023 | 10.09863098 | CS |
| 4 | -2.47 | -19.4488188976 | 12.7 | 13.74 | 9.63 | 1903623 | 10.7027848 | CS |
| 12 | 1.15 | 12.6651982379 | 9.08 | 14.43 | 6.56 | 2229350 | 10.07453866 | CS |
| 26 | 1.48 | 16.9142857143 | 8.75 | 14.43 | 6.56 | 1472577 | 9.45856822 | CS |
| 52 | 1.71 | 20.0704225352 | 8.52 | 14.43 | 6.56 | 1278391 | 9.65933693 | CS |
| 156 | -22.95 | -69.1681735986 | 33.18 | 34.9689 | 6.56 | 1201922 | 16.40720367 | CS |
| 260 | -9.87 | -49.1044776119 | 20.1 | 141.01 | 6.56 | 1216300 | 27.30011045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 10.23 | 0.18 | 1.79 | 10.1465 | 10.67 | 9.9704 | 1615907 |
| 1738798500 | 10.05 | 0.36 | 3.66 | 9.72 | 10.3 | 9.72 | 980281 |
| 1738712100 | 9.695 | -0.29 | -2.86 | 10 | 10.22 | 9.63 | 1162091 |
| 1738625700 | 9.98 | -0.42 | -4.04 | 10.19 | 10.34 | 9.7 | 1424343 |
| 1738366500 | 10.4 | 0.09 | 0.87 | 10.31 | 10.64 | 10.14 | 1023222 |
| 1738280100 | 10.31 | -0.59 | -5.41 | 10.88 | 11 | 10.28 | 1785180 |
| 1738193700 | 10.9 | 0.31 | 2.93 | 10.59 | 11 | 10.27 | 1574060 |
| 1738107300 | 10.59 | 0.31 | 3.02 | 10.26 | 10.76 | 10.09 | 1356788 |
| 1738020900 | 10.28 | -0.35 | -3.29 | 10.43 | 11.02 | 10.12 | 1709660 |
| 1737761700 | 10.63 | 0.1 | 0.95 | 11.19 | 11.26 | 10.485 | 1284862 |
| 1737675300 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1737588900 | 10.53 | 0.11 | 1.06 | 10.4 | 10.57 | 10.23 | 1180209 |
| 1737502500 | 10.42 | 0.31 | 3.07 | 10.22 | 10.58 | 10.01 | 1383209 |
| 1737156900 | 10.11 | 0.06 | 0.60 | 10.16 | 10.28 | 10.02 | 1086872 |
| 1737070500 | 10.05 | -0.45 | -4.29 | 10.49 | 10.6105 | 9.92 | 1346134 |
| 1736984100 | 10.5 | 0.28 | 2.69 | 10.53 | 11.24 | 10.28 | 2215134 |
| 1736897700 | 10.225 | -0.3 | -2.80 | 10.43 | 10.9461 | 9.92 | 1962486 |
| 1736811300 | 10.52 | -1.58 | -13.06 | 11.94 | 12.03 | 10.02 | 4554529 |
| 1736552100 | 12.1 | -0.38 | -3.04 | 12.7 | 13.74 | 12.02 | 6332535 |
| 1736379300 | 12.48 | 4.59 | 58.17 | 12.57 | 14.43 | 11.52 | 39150678 |
| 1736292900 | 7.89 | -0.06 | -0.75 | 7.998 | 8.188 | 7.83 | 1758146 |
| 1736206500 | 7.95 | 0.45 | 6.00 | 7.7 | 8.1143 | 7.7 | 1190339 |
| 1735947300 | 7.5 | 0.23 | 3.16 | 7.23 | 7.57 | 7.23 | 644552 |
| 1735860900 | 7.27 | -0.07 | -0.95 | 7.3874 | 7.6 | 7.24 | 633138 |
| 1735688100 | 7.34 | 0.01 | 0.14 | 7.4 | 7.5588 | 7.22 | 719795 |
| 1735601700 | 7.33 | -0.14 | -1.81 | 7.37 | 7.46 | 7.27 | 838792 |
| 1735342500 | 7.465 | 0.06 | 0.88 | 7.37 | 7.64 | 7.33 | 934298 |
| 1735256100 | 7.4 | 0.02 | 0.27 | 7.27 | 7.43 | 7.1683 | 788102 |
| 1735077840 | 7.38 | 0.04 | 0.54 | 7.35 | 7.45 | 7.145 | 413977 |
| 1734996900 | 7.34 | 0 | 0.00 | 7.39 | 7.52 | 7.26 | 769418 |
| 1734737700 | 7.34 | -0.03 | -0.41 | 7.365 | 7.56 | 7.23 | 3620569 |
| 1734651300 | 7.37 | 0.22 | 3.00 | 7.195 | 7.47 | 7.04 | 1085015 |
| 1734564900 | 7.155 | -0.2 | -2.65 | 7.38 | 7.615 | 7.025 | 1035585 |
| 1734478500 | 7.35 | -0.21 | -2.78 | 7.48 | 7.565 | 7.25 | 1148167 |
| 1734392100 | 7.56 | 0.11 | 1.48 | 7.45 | 7.83 | 7.32 | 1080282 |
| 1734132900 | 7.45 | 0.02 | 0.27 | 7.35 | 7.55 | 7.28 | 1404857 |
| 1734046500 | 7.43 | -0.39 | -4.99 | 7.5912 | 7.72 | 7.335 | 1468592 |
| 1733960100 | 7.82 | -0.27 | -3.34 | 8.11 | 8.11 | 7.76 | 687840 |
| 1733873700 | 8.09 | -0.63 | -7.22 | 8.735 | 8.7382 | 8.08 | 1001999 |
| 1733787300 | 8.72 | 0.37 | 4.43 | 8.48 | 8.77 | 8.21 | 836917 |
| 1733528100 | 8.35 | 0.38 | 4.77 | 7.92 | 8.52 | 7.9 | 1545122 |
| 1733441700 | 7.97 | -0.41 | -4.84 | 8.36 | 8.39 | 7.96 | 1799256 |
| 1733355300 | 8.375 | -0.83 | -8.97 | 9.1199999 | 9.21 | 8.25 | 3118774 |
| 1733268900 | 9.2 | 1.05 | 12.88 | 9.595 | 9.95 | 8.95 | 3976627 |
| 1733182500 | 8.15 | 0.19 | 2.39 | 7.93 | 8.3699999 | 7.92 | 1862849 |
| 1732917840 | 7.96 | 0.1 | 1.27 | 7.81 | 7.995 | 7.66 | 433251 |
| 1732750500 | 7.86 | 0.24 | 3.15 | 7.63 | 8.26 | 7.63 | 1113361 |
| 1732664100 | 7.62 | 0.18 | 2.42 | 7.415 | 7.66 | 7.23 | 826220 |
| 1732577700 | 7.44 | 0.32 | 4.49 | 7.21 | 7.59 | 7.21 | 1332824 |
| 1732318500 | 7.12 | 0.17 | 2.45 | 7 | 7.27 | 6.93 | 873074 |
| 1732232100 | 6.95 | 0.21 | 3.12 | 6.69 | 6.995 | 6.5599999 | 1831374 |
| 1732145700 | 6.74 | -0.19 | -2.74 | 6.77 | 7.025 | 6.62 | 1428419 |
| 1732059300 | 6.93 | -0.1 | -1.42 | 6.92 | 7.37 | 6.86 | 2241592 |
| 1731972900 | 7.03 | -0.98 | -12.23 | 8.01 | 8.01 | 7 | 2244218 |
| 1731713700 | 8.01 | -0.63 | -7.29 | 8.61 | 8.61 | 7.86 | 1432292 |
| 1731627300 | 8.64 | -0.34 | -3.79 | 9.08 | 9.08 | 8.63 | 753014 |
| 1731540900 | 8.98 | -0.27 | -2.92 | 9.34 | 9.43 | 8.96 | 691679 |
| 1731454500 | 9.25 | -0.62 | -6.28 | 9.75 | 9.75 | 9.155 | 1086016 |
| 1731368100 | 9.8699999 | 0.27 | 2.81 | 9.73 | 10.125 | 9.71 | 808759 |
| 1731108900 | 9.6 | -0.17 | -1.74 | 9.63 | 9.81 | 9.48 | 932456 |
| 1731022500 | 9.77 | -0.4 | -3.93 | 10.09 | 10.3 | 9.75 | 891879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
