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 | 0.23 | 2.42872228089 | 9.47 | 9.771 | 9.34 | 57839 | 9.59646068 | CS |
| 4 | 0.63 | 6.94597574421 | 9.07 | 10.11 | 8.8801 | 116623 | 9.57354463 | CS |
| 12 | -1.5 | -13.3928571429 | 11.2 | 11.21 | 8.8801 | 119655 | 9.99070061 | CS |
| 26 | -2.38 | -19.701986755 | 12.08 | 13.315 | 8.8801 | 119918 | 11.10964487 | CS |
| 52 | -0.6 | -5.82524271845 | 10.3 | 13.315 | 8.8801 | 83372 | 11.05089048 | CS |
| 156 | -6.93 | -41.6716776909 | 16.63 | 17.93 | 4.4301 | 80848 | 10.6087147 | CS |
| 260 | -9.05 | -48.2666666667 | 18.75 | 19 | 4.4301 | 83750 | 11.75498535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.6199999 | 0.01 | 0.10 | 9.66 | 9.771 | 9.6194 | 50625 |
| 1732664400 | 9.61 | 0 | 0.00 | 9.61 | 9.63 | 9.44 | 70253 |
| 1732578000 | 9.61 | 0.06 | 0.63 | 9.61 | 9.75 | 9.57 | 49833 |
| 1732318800 | 9.55 | 0.15 | 1.60 | 9.47 | 9.6199999 | 9.34 | 60644 |
| 1732232400 | 9.4 | 0.15 | 1.62 | 9.26 | 9.44 | 9.21 | 87239 |
| 1732146000 | 9.25 | -0.12 | -1.28 | 9.34 | 9.375 | 9.18 | 76054 |
| 1732059600 | 9.3699999 | -0.42 | -4.29 | 9.32 | 9.42 | 9.195 | 156972 |
| 1731973200 | 9.7899999 | -0.01 | -0.10 | 9.86 | 9.8899 | 9.72 | 184677 |
| 1731714000 | 9.8 | -0.06 | -0.61 | 9.91 | 9.91 | 9.71 | 94387 |
| 1731627600 | 9.86 | -0.16 | -1.60 | 10.05 | 10.05 | 9.86 | 90285 |
| 1731541200 | 10.02 | 0.11 | 1.11 | 10.05 | 10.11 | 9.93 | 102622 |
| 1731454800 | 9.91 | -0.03 | -0.30 | 9.92 | 9.95 | 9.7998999 | 88651 |
| 1731368400 | 9.94 | 0.13 | 1.33 | 9.88 | 9.96 | 9.86 | 157830 |
| 1731109200 | 9.81 | 0.27 | 2.83 | 9.69 | 9.81 | 9.58 | 179472 |
| 1731022800 | 9.5399999 | -0.01 | -0.10 | 9.52 | 9.73 | 9.44 | 141218 |
| 1730936400 | 9.55 | 0.51 | 5.64 | 9.0399999 | 9.612 | 9.0399999 | 286698 |
| 1730850000 | 9.0399999 | -0.09 | -0.99 | 9.23 | 9.23 | 8.89 | 116371 |
| 1730763600 | 9.13 | 0.17 | 1.90 | 8.95 | 9.14 | 8.8801 | 76781 |
| 1730500800 | 8.96 | -0.06 | -0.67 | 9.07 | 9.0719999 | 8.9 | 145224 |
| 1730414400 | 9.02 | -0.16 | -1.74 | 9.18 | 9.25 | 9.02 | 75939 |
| 1730328000 | 9.18 | 0.06 | 0.66 | 9.15 | 9.275 | 9.1 | 92082 |
| 1730241600 | 9.1199999 | -0.13 | -1.41 | 9.17 | 9.22 | 9.1 | 120256 |
| 1730155200 | 9.25 | -0.09 | -0.96 | 9.38 | 9.4149999 | 9.23 | 96090 |
| 1729896000 | 9.34 | -0.08 | -0.85 | 9.51 | 9.616 | 9.3 | 78947 |
| 1729809600 | 9.42 | -0.09 | -0.95 | 9.55 | 9.6 | 9.395 | 112554 |
| 1729723200 | 9.51 | -0.15 | -1.55 | 9.6199999 | 9.7 | 9.385 | 92235 |
| 1729636800 | 9.66 | -0.04 | -0.41 | 9.72 | 9.77 | 9.5424 | 79647 |
| 1729550400 | 9.7 | -0.09 | -0.92 | 9.91 | 10.06 | 9.68 | 152323 |
| 1729291200 | 9.7899999 | -0.05 | -0.51 | 9.86 | 9.86 | 9.7564 | 94348 |
| 1729204800 | 9.84 | -0.13 | -1.30 | 10.03 | 10.03 | 9.84 | 38191 |
| 1729118400 | 9.97 | 0.04 | 0.40 | 9.98 | 10.0699 | 9.94 | 85428 |
| 1729032000 | 9.93 | 0.05 | 0.51 | 9.88 | 10.05 | 9.88 | 80095 |
| 1728945600 | 9.88 | -0.02 | -0.20 | 9.93 | 9.94 | 9.825 | 45612 |
| 1728686400 | 9.9 | 0.02 | 0.20 | 9.98 | 9.98 | 9.855 | 44635 |
| 1728600000 | 9.88 | 0 | 0.00 | 9.8 | 9.89 | 9.8 | 64712 |
| 1728513600 | 9.88 | -0.11 | -1.10 | 9.94 | 10.014473 | 9.85 | 71899 |
| 1728427200 | 9.99 | -0.01 | -0.10 | 10.02 | 10.04 | 9.94 | 61894 |
| 1728340800 | 10 | -0.26 | -2.53 | 10.26 | 10.28 | 9.96 | 61562 |
| 1728081600 | 10.26 | 0.03 | 0.29 | 10.26 | 10.41 | 10.2 | 123626 |
| 1727995200 | 10.23 | 0 | 0.00 | 10.22 | 10.26 | 10.1209 | 81298 |
| 1727908800 | 10.23 | -0.13 | -1.25 | 10.37 | 10.44 | 10.23 | 64592 |
| 1727822400 | 10.36 | -0.07 | -0.67 | 10.4 | 10.455 | 10.2335 | 85994 |
| 1727736000 | 10.43 | 0.1 | 0.97 | 10.34 | 10.47 | 10.27 | 153144 |
| 1727476800 | 10.33 | 0.05 | 0.49 | 10.38 | 10.46 | 10.28 | 82408 |
| 1727390400 | 10.28 | 0.05 | 0.49 | 10.29 | 10.31 | 10.23 | 50699 |
| 1727304000 | 10.23 | -0.2 | -1.92 | 10.38 | 10.4195 | 10.21 | 85728 |
| 1727217600 | 10.43 | 0.06 | 0.58 | 10.41 | 10.58 | 10.36 | 98774 |
| 1727131200 | 10.37 | -0.22 | -2.08 | 10.61 | 10.6594 | 10.37 | 101199 |
| 1726872000 | 10.59 | 0.02 | 0.19 | 10.64 | 10.65 | 10.48 | 658548 |
| 1726785600 | 10.57 | 0.13 | 1.25 | 10.57 | 10.78 | 10.49 | 151528 |
| 1726699200 | 10.44 | -0.08 | -0.76 | 10.56 | 10.7821 | 10.44 | 156628 |
| 1726612800 | 10.52 | 0.12 | 1.15 | 10.49 | 10.68 | 10 | 651522 |
| 1726526400 | 10.4 | -0.03 | -0.29 | 10.49 | 10.5 | 10.31 | 112601 |
| 1726267200 | 10.43 | 0.03 | 0.29 | 10.47 | 10.485 | 10.37 | 83295 |
| 1726180800 | 10.4 | 0.14 | 1.36 | 10.31 | 10.4 | 10.26 | 65071 |
| 1726094400 | 10.26 | -0.17 | -1.63 | 10.37 | 10.4 | 10.2 | 95934 |
| 1726008000 | 10.43 | 0.06 | 0.58 | 10.32 | 10.48 | 10.31 | 164902 |
| 1725921600 | 10.37 | -0.56 | -5.12 | 10.97 | 10.97 | 10.28 | 173715 |
| 1725662400 | 10.93 | -0.16 | -1.44 | 11.2 | 11.21 | 10.915 | 54152 |
| 1725576000 | 11.09 | 0.1 | 0.91 | 11.08 | 11.15 | 10.97 | 68167 |
| 1725489600 | 10.99 | -0.2 | -1.79 | 11.2 | 11.24 | 10.855 | 105483 |
| 1725403200 | 11.19 | -0.11 | -0.97 | 11.32 | 11.33 | 11.13 | 78400 |
| 1725057600 | 11.3 | -0.05 | -0.44 | 11.45 | 11.45 | 11.17 | 81944 |
| 1724971200 | 11.35 | -0.07 | -0.61 | 11.49 | 11.51 | 11.34 | 59994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
