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 | 0.245 | 2.68493150685 | 9.125 | 9.76 | 8.84 | 53992 | 9.22215106 | CS |
| 4 | 0.55 | 6.2358276644 | 8.82 | 9.76 | 8.59 | 34889 | 8.99111644 | CS |
| 12 | 0.51 | 5.75620767494 | 8.86 | 9.76 | 8.25 | 34767 | 8.78000967 | CS |
| 26 | 2.57 | 37.7941176471 | 6.8 | 9.76 | 6.1 | 33625 | 8.15935575 | CS |
| 52 | 1.62 | 20.9032258065 | 7.75 | 9.76 | 6 | 39125 | 7.88740284 | CS |
| 156 | 0.07 | 0.752688172043 | 9.3 | 10.25 | 5.58 | 39591 | 7.93505404 | CS |
| 260 | -0.58 | -5.82914572864 | 9.95 | 10.25 | 4.45 | 52624 | 7.67496361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 9.3699999 | 0.02 | 0.21 | 9.36 | 9.445 | 9.02 | 40868 |
| 1732664100 | 9.35 | -0.05 | -0.53 | 9.42 | 9.44 | 9.22 | 32625 |
| 1732577700 | 9.4 | -0.1 | -1.05 | 9.49 | 9.76 | 9.4 | 44745 |
| 1732318500 | 9.5 | 0.43 | 4.74 | 9.11 | 9.5 | 9.11 | 58513 |
| 1732232100 | 9.07 | 0.09 | 1.00 | 9.0399999 | 9.2 | 8.97 | 45675 |
| 1732145700 | 8.98 | -0.15 | -1.64 | 9.13 | 9.14 | 8.84 | 88750 |
| 1732059300 | 9.13 | 0.26 | 2.93 | 8.8699999 | 9.14 | 8.8567 | 29831 |
| 1731972900 | 8.8699999 | -0.03 | -0.34 | 8.9 | 8.91 | 8.83 | 22252 |
| 1731713700 | 8.9 | 0 | 0.00 | 8.94 | 8.97 | 8.86 | 32513 |
| 1731627300 | 8.9 | 0.05 | 0.56 | 8.89 | 8.9 | 8.85 | 29977 |
| 1731540900 | 8.85 | 0.06 | 0.68 | 8.86 | 8.9 | 8.78 | 26714 |
| 1731454500 | 8.7899999 | 0 | 0.00 | 8.81 | 8.88 | 8.7501 | 35620 |
| 1731368100 | 8.7899999 | 0.01 | 0.11 | 8.89 | 8.95 | 8.7899999 | 42500 |
| 1731108900 | 8.78 | 0 | 0.00 | 8.78 | 8.8699999 | 8.72 | 25501 |
| 1731022500 | 8.78 | -0.19 | -2.12 | 8.9 | 8.93 | 8.75 | 30494 |
| 1730936100 | 8.97 | 0.24 | 2.75 | 8.93 | 9.11 | 8.93 | 62693 |
| 1730849700 | 8.73 | 0.04 | 0.46 | 8.75 | 8.8 | 8.73 | 24855 |
| 1730763300 | 8.69 | 0 | 0.00 | 8.71 | 8.71 | 8.59 | 9290 |
| 1730500500 | 8.69 | -0.02 | -0.23 | 8.73 | 8.78 | 8.65 | 11691 |
| 1730414100 | 8.71 | 0 | 0.00 | 8.71 | 8.73 | 8.6649999 | 15917 |
| 1730327700 | 8.71 | 0.02 | 0.23 | 8.75 | 8.82 | 8.6199999 | 30187 |
| 1730241300 | 8.69 | -0.01 | -0.11 | 8.71 | 8.75 | 8.65 | 42731 |
| 1730154900 | 8.7 | 0.02 | 0.23 | 8.8 | 8.81 | 8.7 | 31692 |
| 1729895700 | 8.68 | -0.03 | -0.34 | 8.7 | 8.748 | 8.6199999 | 50730 |
| 1729809300 | 8.71 | 0.03 | 0.35 | 8.3 | 8.755 | 8.3 | 61302 |
| 1729722900 | 8.68 | 0.06 | 0.70 | 8.64 | 8.85 | 8.64 | 21086 |
| 1729636500 | 8.6199999 | -0.03 | -0.35 | 8.64 | 8.7449999 | 8.59 | 14648 |
| 1729550100 | 8.65 | -0.22 | -2.48 | 8.84 | 8.898 | 8.59 | 19687 |
| 1729290900 | 8.8699999 | 0.08 | 0.91 | 8.82 | 8.89 | 8.82 | 12128 |
| 1729204500 | 8.7899999 | 0.04 | 0.46 | 8.8 | 8.8 | 8.73 | 23370 |
| 1729118100 | 8.75 | -0.11 | -1.24 | 8.85 | 8.96 | 8.75 | 29254 |
| 1729031700 | 8.86 | -0.02 | -0.23 | 8.94 | 8.98 | 8.85 | 26392 |
| 1728945300 | 8.88 | 0.02 | 0.23 | 8.85 | 8.925 | 8.82 | 24099 |
| 1728686100 | 8.86 | 0.39 | 4.60 | 8.47 | 8.89 | 8.47 | 54991 |
| 1728599700 | 8.47 | 0.02 | 0.24 | 8.43 | 8.47 | 8.35 | 44879 |
| 1728513300 | 8.45 | -0.01 | -0.12 | 8.45 | 8.51 | 8.4 | 45784 |
| 1728426900 | 8.46 | -0.09 | -1.05 | 8.53 | 8.6 | 8.46 | 24322 |
| 1728340500 | 8.55 | -0.02 | -0.23 | 8.55 | 8.6 | 8.46 | 16266 |
| 1728081300 | 8.57 | 0.19 | 2.27 | 8.44 | 8.6199999 | 8.3600999 | 18789 |
| 1727994900 | 8.38 | -0.03 | -0.36 | 8.35 | 8.41 | 8.25 | 19440 |
| 1727908500 | 8.41 | -0.06 | -0.71 | 8.5 | 8.61 | 8.41 | 13505 |
| 1727822100 | 8.47 | -0.03 | -0.35 | 8.45 | 8.4949999 | 8.36 | 33434 |
| 1727735700 | 8.5 | -0.12 | -1.39 | 8.58 | 8.65 | 8.5 | 52926 |
| 1727476500 | 8.6199999 | -0.05 | -0.58 | 8.68 | 8.7 | 8.55 | 33569 |
| 1727390100 | 8.67 | 0.06 | 0.70 | 8.66 | 8.67 | 8.61 | 10577 |
| 1727303700 | 8.61 | -0.03 | -0.35 | 8.66 | 8.66 | 8.58 | 7768 |
| 1727217300 | 8.64 | -0.08 | -0.92 | 8.71 | 8.72 | 8.63 | 18445 |
| 1727130900 | 8.72 | -0.05 | -0.57 | 8.7899999 | 8.7899999 | 8.63 | 14386 |
| 1726871700 | 8.77 | -0.05 | -0.57 | 8.83 | 8.83 | 8.57 | 125190 |
| 1726785300 | 8.82 | 0.08 | 0.92 | 8.84 | 8.84 | 8.77 | 26277 |
| 1726698900 | 8.74 | 0 | 0.00 | 8.76 | 8.9 | 8.68 | 51611 |
| 1726612500 | 8.74 | 0 | 0.00 | 8.75 | 8.81 | 8.644 | 35959 |
| 1726526100 | 8.74 | 0.01 | 0.11 | 8.84 | 8.855 | 8.72 | 11228 |
| 1726266900 | 8.73 | 0.08 | 0.92 | 8.69 | 8.9 | 8.64 | 27348 |
| 1726180500 | 8.65 | -0.02 | -0.23 | 8.68 | 8.69 | 8.5399999 | 18498 |
| 1726094100 | 8.67 | 0.07 | 0.81 | 8.59 | 8.67 | 8.45 | 42045 |
| 1726007700 | 8.6 | -0.05 | -0.58 | 8.64 | 8.73 | 8.51 | 47466 |
| 1725921300 | 8.65 | -0.06 | -0.69 | 8.73 | 8.78 | 8.63 | 143458 |
| 1725662100 | 8.71 | -0.05 | -0.57 | 8.76 | 8.799 | 8.58 | 23170 |
| 1725575700 | 8.76 | -0.01 | -0.11 | 8.82 | 8.82 | 8.61 | 36421 |
| 1725489300 | 8.77 | -0.09 | -1.02 | 8.86 | 8.9 | 8.6997 | 42262 |
| 1725402900 | 8.86 | -0.02 | -0.23 | 8.86 | 8.95 | 8.78 | 29095 |
| 1725057300 | 8.88 | -0.02 | -0.22 | 8.92 | 8.99 | 8.81 | 18873 |
| 1724970900 | 8.9 | -0.03 | -0.34 | 8.94 | 8.96 | 8.82 | 22747 |
| 1724884500 | 8.93 | 0.13 | 1.48 | 8.8 | 8.93 | 8.7 | 32029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
