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 | -0.1935 | -1.96247464503 | 9.86 | 9.98 | 8.83 | 802840 | 9.3513751 | CS |
| 4 | -1.9935 | -17.0969125214 | 11.66 | 11.97 | 8.83 | 786379 | 10.35751407 | CS |
| 12 | -2.2135 | -18.6321548822 | 11.88 | 13.85 | 8.83 | 778873 | 11.37112726 | CS |
| 26 | -7.9946 | -45.2667161162 | 17.6611 | 18.79 | 8.83 | 731804 | 12.68474281 | CS |
| 52 | -5.9635 | -38.154190659 | 15.63 | 23.4399 | 8.83 | 682275 | 16.02741601 | CS |
| 156 | 5.3065 | 121.708715596 | 4.36 | 23.4399 | 3.81 | 708484 | 13.70945552 | CS |
| 260 | 4.7965 | 98.4907597536 | 4.87 | 23.4399 | 2.61 | 556723 | 11.40399627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 9.55 | 0.39 | 4.26 | 9 | 9.715 | 8.83 | 1123906 |
| 1741045200 | 9.16 | 0.1 | 1.10 | 9.21 | 9.36 | 9.09 | 909296 |
| 1740786000 | 9.06 | -0.18 | -1.95 | 9.18 | 9.38 | 9.01 | 663270 |
| 1740699600 | 9.24 | -0.49 | -5.04 | 9.7 | 9.7 | 9.11 | 724251 |
| 1740613200 | 9.73 | -0.06 | -0.61 | 9.86 | 9.98 | 9.65 | 593476 |
| 1740526800 | 9.7899999 | -0.4 | -3.93 | 10.22 | 10.25 | 9.7899999 | 697207 |
| 1740440400 | 10.19 | 0.16 | 1.60 | 10.01 | 10.22 | 9.83 | 973262 |
| 1740181200 | 10.03 | -0.16 | -1.57 | 10.28 | 10.39 | 10.02 | 659090 |
| 1740094800 | 10.19 | -0.16 | -1.55 | 10.34 | 10.525 | 10.12 | 793734 |
| 1740008400 | 10.35 | -0.13 | -1.24 | 10.41 | 10.54 | 10.12 | 1194548 |
| 1739922000 | 10.48 | 0.06 | 0.58 | 10.39 | 10.7 | 10.38 | 849436 |
| 1739576400 | 10.42 | -0.3 | -2.80 | 10.86 | 11.06 | 10.22 | 1334901 |
| 1739490000 | 10.72 | -0.82 | -7.11 | 11.91 | 11.91 | 10.7 | 1113042 |
| 1739403600 | 11.54 | -0.24 | -2.04 | 11.73 | 11.95 | 11.54 | 727089 |
| 1739317200 | 11.78 | 0.13 | 1.12 | 11.7 | 11.92 | 11.57 | 577724 |
| 1739230800 | 11.65 | 0.09 | 0.78 | 11.64 | 11.75 | 11.42 | 429658 |
| 1738971600 | 11.56 | -0.08 | -0.69 | 11.72 | 11.84 | 11.55 | 465752 |
| 1738885200 | 11.64 | -0.21 | -1.77 | 11.92 | 11.94 | 11.61 | 442880 |
| 1738798800 | 11.85 | 0.03 | 0.25 | 11.66 | 11.97 | 11.58 | 673835 |
| 1738712400 | 11.82 | 0.15 | 1.29 | 11.67 | 12.28 | 11.585 | 830823 |
| 1738626000 | 11.67 | -0.2 | -1.68 | 11.78 | 11.915 | 11.57 | 695929 |
| 1738366800 | 11.87 | -0.15 | -1.25 | 11.93 | 12.1 | 11.61 | 586745 |
| 1738280400 | 12.02 | 0.25 | 2.12 | 11.96 | 12.11 | 11.66 | 571175 |
| 1738194000 | 11.77 | 0.61 | 5.47 | 11.16 | 11.855 | 11.16 | 1227526 |
| 1738107600 | 11.16 | 0.04 | 0.36 | 11.23 | 11.48 | 11.13 | 463013 |
| 1738021200 | 11.12 | 0.05 | 0.45 | 11.13 | 11.48 | 11.1 | 692260 |
| 1737762000 | 11.07 | -0.34 | -2.98 | 11.63 | 11.63 | 11.01 | 877845 |
| 1737675600 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1737589200 | 11.41 | 0 | 0.00 | 11.37 | 11.63 | 11.3 | 752601 |
| 1737502800 | 11.41 | -0.83 | -6.78 | 12.19 | 12.235 | 11.4 | 1068486 |
| 1737157200 | 12.24 | -0.29 | -2.31 | 12.42 | 12.61 | 12.14 | 678554 |
| 1737070800 | 12.53 | -0.7 | -5.29 | 13 | 13.01 | 12.48 | 666769 |
| 1736984400 | 13.23 | 0.16 | 1.22 | 13.19 | 13.29 | 13.03 | 440445 |
| 1736898000 | 13.07 | -0.53 | -3.90 | 13.49 | 13.49 | 12.83 | 986376 |
| 1736811600 | 13.6 | 0.19 | 1.42 | 13.74 | 13.85 | 13.32 | 1006886 |
| 1736552400 | 13.41 | 0.85 | 6.77 | 13 | 13.57 | 13 | 955988 |
| 1736379600 | 12.56 | -0.21 | -1.64 | 12.61 | 12.72 | 12.39 | 594605 |
| 1736293200 | 12.77 | 0.67 | 5.54 | 12.32 | 12.77 | 12.235 | 790622 |
| 1736206800 | 12.1 | -0.24 | -1.94 | 12.58 | 12.74 | 12.0524 | 695280 |
| 1735947600 | 12.34 | -0.09 | -0.72 | 12.43 | 12.49 | 11.92 | 965344 |
| 1735861200 | 12.43 | 0.28 | 2.30 | 12.32 | 12.67 | 12.18 | 660647 |
| 1735688400 | 12.15 | 0.14 | 1.17 | 11.95 | 12.2492 | 11.93 | 525266 |
| 1735602000 | 12.01 | 0.02 | 0.17 | 11.93 | 12.127 | 11.78 | 757156 |
| 1735342800 | 11.99 | 0.02 | 0.17 | 11.96 | 12 | 11.7 | 627545 |
| 1735256400 | 11.97 | -0.15 | -1.24 | 12.04 | 12.07 | 11.75 | 799671 |
| 1735077840 | 12.12 | 0.24 | 2.02 | 11.92 | 12.27 | 11.82 | 650141 |
| 1734997200 | 11.88 | 0.57 | 5.04 | 11.3 | 11.89 | 11.3 | 728208 |
| 1734738000 | 11.31 | 0.02 | 0.18 | 11.17 | 11.56 | 11.06 | 795609 |
| 1734651600 | 11.29 | -0.1 | -0.88 | 11.4 | 11.626 | 11.29 | 1082431 |
| 1734565200 | 11.39 | 0.17 | 1.52 | 11.22 | 11.57 | 11.22 | 767888 |
| 1734478800 | 11.22 | 0.13 | 1.17 | 11 | 11.245 | 10.8722 | 757742 |
| 1734392400 | 11.09 | -0.26 | -2.29 | 11.23 | 11.245 | 10.9571 | 931338 |
| 1734133200 | 11.35 | 0.14 | 1.25 | 11.23 | 11.35 | 11.06 | 651407 |
| 1734046800 | 11.21 | -0.26 | -2.27 | 11.42 | 11.47 | 11.115 | 999337 |
| 1733960400 | 11.47 | -0.37 | -3.13 | 11.86 | 11.88 | 11.26 | 1167284 |
| 1733874000 | 11.84 | 0.19 | 1.63 | 11.66 | 12.1 | 11.51 | 993694 |
| 1733787600 | 11.65 | 0.32 | 2.82 | 11.5 | 11.88 | 11.48 | 1132144 |
| 1733528400 | 11.33 | -0.07 | -0.61 | 11.38 | 11.43 | 11.135 | 1366361 |
| 1733442000 | 11.4 | 0.19 | 1.69 | 11.23 | 11.45 | 11.18 | 1384329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
