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 | 0.21 | 2.25806451613 | 9.3 | 9.51 | 9.2 | 507881 | 9.37997229 | CS |
| 4 | -0.75 | -7.30994152047 | 10.26 | 10.38 | 9.2 | 656574 | 9.73557682 | CS |
| 12 | -0.19 | -1.9587628866 | 9.7 | 10.38 | 9.2 | 431832 | 9.78672708 | CS |
| 26 | -0.1 | -1.04058272633 | 9.61 | 10.38 | 9.1458 | 405122 | 9.84650992 | CS |
| 52 | 0.77 | 8.81006864989 | 8.74 | 10.38 | 8.55 | 440084 | 9.58112197 | CS |
| 156 | -1.51 | -13.7023593466 | 11.02 | 11.28 | 6.96 | 483189 | 9.23676053 | CS |
| 260 | -0.83 | -8.02707930368 | 10.34 | 11.55 | 4.67 | 375878 | 9.25785354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 9.51 | 0.01 | 0.11 | 9.49 | 9.535 | 9.46 | 308086 |
| 1735077840 | 9.5 | 0.08 | 0.85 | 9.42 | 9.5 | 9.4031 | 232577 |
| 1734997200 | 9.42 | 0.01 | 0.11 | 9.41 | 9.455 | 9.31 | 370107 |
| 1734738000 | 9.41 | 0.14 | 1.51 | 9.25 | 9.48 | 9.25 | 799303 |
| 1734651600 | 9.27 | 0 | 0.00 | 9.335 | 9.38 | 9.27 | 604243 |
| 1734565200 | 9.27 | -0.21 | -2.22 | 9.4949999 | 9.57 | 9.26 | 565384 |
| 1734478800 | 9.48 | -0.07 | -0.73 | 9.45 | 9.52 | 9.41 | 533587 |
| 1734392400 | 9.55 | -0.16 | -1.65 | 9.69 | 9.715 | 9.51 | 888930 |
| 1734133200 | 9.71 | -0.08 | -0.82 | 9.78 | 9.81 | 9.64 | 617506 |
| 1734046800 | 9.7899999 | 0.05 | 0.51 | 9.7899999 | 9.83 | 9.705 | 919916 |
| 1733960400 | 9.74 | -0.1 | -1.02 | 9.82 | 9.8699 | 9.68 | 711439 |
| 1733874000 | 9.84 | -0.02 | -0.20 | 9.9 | 9.91 | 9.8309 | 674780 |
| 1733787600 | 9.86 | 0.1 | 1.02 | 9.7899999 | 9.925 | 9.78 | 623393 |
| 1733528400 | 9.76 | 0.03 | 0.31 | 9.72 | 9.77 | 9.6199999 | 729910 |
| 1733442000 | 9.73 | -0.11 | -1.12 | 9.8 | 9.83 | 9.695 | 631494 |
| 1733355600 | 9.84 | -0.38 | -3.72 | 9.82 | 9.95 | 9.74 | 690720 |
| 1733269200 | 10.22 | -0.11 | -1.06 | 10.36 | 10.3639 | 10.185 | 781378 |
| 1733182800 | 10.33 | 0.09 | 0.88 | 10.24 | 10.38 | 10.22 | 761976 |
| 1732917840 | 10.24 | -0.01 | -0.10 | 10.29 | 10.304 | 10.23 | 353236 |
| 1732750800 | 10.25 | 0.04 | 0.39 | 10.24 | 10.3 | 10.21 | 323788 |
| 1732664400 | 10.21 | 0.01 | 0.10 | 10.18 | 10.25 | 10.1 | 381087 |
| 1732578000 | 10.2 | 0 | 0.00 | 10.25 | 10.27 | 10.12 | 467154 |
| 1732318800 | 10.2 | 0.19 | 1.90 | 10.03 | 10.21 | 10.02 | 406275 |
| 1732232400 | 10.01 | -0.06 | -0.60 | 10.06 | 10.08 | 10 | 416829 |
| 1732146000 | 10.07 | 0 | 0.00 | 10 | 10.075 | 9.95 | 351013 |
| 1732059600 | 10.07 | 0.07 | 0.70 | 9.975 | 10.11 | 9.96 | 424491 |
| 1731973200 | 10 | 0.05 | 0.50 | 10 | 10.04 | 9.98 | 312212 |
| 1731714000 | 9.95 | 0.06 | 0.61 | 9.95 | 10 | 9.91 | 323684 |
| 1731627600 | 9.89 | -0.07 | -0.70 | 9.9149999 | 10.02 | 9.8699999 | 297788 |
| 1731541200 | 9.96 | 0.25 | 2.57 | 9.75 | 9.98 | 9.75 | 333565 |
| 1731454800 | 9.71 | -0.05 | -0.51 | 9.75 | 9.7599 | 9.66 | 282940 |
| 1731368400 | 9.76 | 0.06 | 0.62 | 9.7449999 | 9.83 | 9.71 | 292283 |
| 1731109200 | 9.7 | -0.09 | -0.92 | 9.83 | 9.83 | 9.6 | 360826 |
| 1731022800 | 9.7899999 | 0.01 | 0.10 | 9.68 | 9.88 | 9.57 | 363123 |
| 1730936400 | 9.78 | 0.28 | 2.95 | 9.74 | 9.805 | 9.6 | 372338 |
| 1730850000 | 9.5 | 0.09 | 0.96 | 9.38 | 9.52 | 9.3701 | 285954 |
| 1730763600 | 9.41 | -0.18 | -1.88 | 9.59 | 9.6 | 9.375 | 378603 |
| 1730500800 | 9.59 | -0.08 | -0.83 | 9.67 | 9.73 | 9.52 | 466760 |
| 1730414400 | 9.67 | -0.11 | -1.12 | 9.75 | 9.8 | 9.6199999 | 424332 |
| 1730328000 | 9.78 | 0.03 | 0.31 | 9.8303999 | 9.92 | 9.75 | 126053 |
| 1730241600 | 9.75 | -0.15 | -1.52 | 9.8699999 | 9.8699999 | 9.74 | 189979 |
| 1730155200 | 9.9 | 0.08 | 0.81 | 9.85 | 9.91 | 9.85 | 225823 |
| 1729896000 | 9.82 | -0.04 | -0.41 | 9.85 | 9.8879 | 9.77 | 192915 |
| 1729809600 | 9.86 | 0.1 | 1.02 | 9.8 | 9.8699999 | 9.744 | 204371 |
| 1729723200 | 9.76 | -0.05 | -0.51 | 9.78 | 9.8 | 9.71 | 226684 |
| 1729636800 | 9.81 | -0.01 | -0.10 | 9.78 | 9.8299 | 9.735 | 351550 |
| 1729550400 | 9.82 | 0.08 | 0.82 | 9.76 | 9.83 | 9.69 | 354345 |
| 1729291200 | 9.74 | -0.04 | -0.41 | 9.77 | 9.78 | 9.72 | 269575 |
| 1729204800 | 9.78 | -0.08 | -0.81 | 9.85 | 9.86 | 9.74 | 319623 |
| 1729118400 | 9.86 | 0.11 | 1.13 | 9.76 | 9.8699999 | 9.76 | 267720 |
| 1729032000 | 9.75 | 0.04 | 0.41 | 9.71 | 9.8 | 9.7009 | 194515 |
| 1728945600 | 9.71 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.675 | 314513 |
| 1728686400 | 9.76 | 0.02 | 0.21 | 9.75 | 9.81 | 9.71 | 445061 |
| 1728600000 | 9.74 | 0.09 | 0.93 | 9.63 | 9.74 | 9.6199999 | 244920 |
| 1728513600 | 9.65 | 0.01 | 0.10 | 9.63 | 9.66 | 9.6 | 328529 |
| 1728427200 | 9.64 | -0.03 | -0.31 | 9.68 | 9.72 | 9.6199999 | 453686 |
| 1728340800 | 9.67 | -0.17 | -1.73 | 9.84 | 9.84 | 9.66 | 447295 |
| 1728081600 | 9.84 | 0.13 | 1.34 | 9.75 | 9.8699999 | 9.7449999 | 290809 |
| 1727995200 | 9.71 | -0.01 | -0.10 | 9.71 | 9.75 | 9.67 | 317708 |
| 1727908800 | 9.72 | 0.02 | 0.21 | 9.695 | 9.7899999 | 9.68 | 314629 |
| 1727822400 | 9.7 | -0.1 | -1.02 | 9.82 | 9.82 | 9.675 | 281139 |
| 1727735520 | 9.8 | -0.06 | -0.61 | 9.8401 | 9.8594 | 9.78 | 359697 |
| 1727476800 | 9.86 | 0.03 | 0.31 | 9.82 | 9.9 | 9.78 | 309602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
