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 | 6.95 | 49.081920904 | 14.16 | 26.1 | 13.99 | 1653883 | 21.5102811 | CS |
| 4 | 9.96 | 89.3273542601 | 11.15 | 26.1 | 10.3 | 464614 | 20.9195656 | CS |
| 12 | 11.85 | 127.969762419 | 9.26 | 26.1 | 8.61 | 201797 | 18.9562476 | CS |
| 26 | 10.45 | 98.0300187617 | 10.66 | 26.1 | 8.61 | 100781 | 17.96839453 | CS |
| 52 | 12.41 | 142.643678161 | 8.7 | 26.1 | 7.95 | 65201 | 16.03547104 | CS |
| 156 | 8.27 | 64.4080996885 | 12.84 | 26.1 | 6.73 | 36987 | 13.23657514 | CS |
| 260 | 8.52 | 67.6727561557 | 12.59 | 26.1 | 6.73 | 40740 | 13.87608008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 24.36 | 1.2 | 5.18 | 25.01 | 26.1 | 23.35 | 1680178 |
| 1740440400 | 23.16 | 3.16 | 15.80 | 20.5 | 26 | 19.29 | 2649237 |
| 1740181200 | 20 | 1.02 | 5.37 | 22.52 | 23 | 19.6 | 2030997 |
| 1740094800 | 18.98 | 3.34 | 21.36 | 20.2 | 23.22 | 17.7 | 1531504 |
| 1740008400 | 15.64 | 2.41 | 18.22 | 14.16 | 16.7 | 13.99 | 377498 |
| 1739922000 | 13.23 | 1.41 | 11.93 | 12.25 | 13.65 | 12.25 | 269363 |
| 1739576400 | 11.82 | 0.61 | 5.44 | 11.34 | 12.25 | 11.34 | 22982 |
| 1739490000 | 11.21 | -0.35 | -3.03 | 11.51 | 11.85 | 11.16 | 12895 |
| 1739403600 | 11.56 | 0.37 | 3.31 | 11.4 | 11.98 | 11.2562 | 50499 |
| 1739317200 | 11.19 | 0.13 | 1.18 | 11.06 | 11.2 | 10.9 | 6736 |
| 1739230800 | 11.06 | -0.13 | -1.16 | 11.22 | 11.3108 | 10.79 | 23318 |
| 1738971600 | 11.19 | 0.31 | 2.85 | 10.84 | 11.37 | 10.84 | 48643 |
| 1738885200 | 10.88 | -0.01 | -0.09 | 10.91 | 10.96 | 10.66 | 19263 |
| 1738798800 | 10.89 | 0.02 | 0.18 | 10.87 | 11 | 10.63 | 23009 |
| 1738712400 | 10.87 | 0.16 | 1.49 | 10.72 | 11.03 | 10.5 | 23489 |
| 1738626000 | 10.71 | -0.24 | -2.19 | 10.49 | 10.796 | 10.3 | 18902 |
| 1738366800 | 10.95 | -0.2 | -1.79 | 11.08 | 11.15 | 10.89 | 3876 |
| 1738280400 | 11.15 | 0.1 | 0.90 | 11.14 | 11.43 | 10.73 | 20714 |
| 1738194000 | 11.05 | -0.19 | -1.69 | 11.15 | 11.24 | 10.95 | 14558 |
| 1738107600 | 11.24 | 0.5 | 4.66 | 10.77 | 11.34 | 10.77 | 18663 |
| 1738021200 | 10.74 | -1.26 | -10.50 | 11.2 | 11.49 | 10.645 | 73036 |
| 1737762000 | 12 | 0.21 | 1.78 | 11.84 | 12.05 | 11.72 | 20720 |
| 1737675600 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1737589200 | 11.79 | -0.17 | -1.42 | 11.96 | 12.188 | 11.51 | 55222 |
| 1737502800 | 11.96 | 1.58 | 15.22 | 10.79 | 12.19 | 10.79 | 197118 |
| 1737157200 | 10.38 | 0 | 0.00 | 10.55 | 10.69 | 10.12 | 23882 |
| 1737070800 | 10.38 | 0.24 | 2.37 | 10.12 | 10.39 | 10.06 | 8347 |
| 1736984400 | 10.14 | -0.04 | -0.39 | 10.17 | 10.3 | 9.9 | 27067 |
| 1736898000 | 10.18 | 0.01 | 0.10 | 10.27 | 10.27 | 10.07 | 9522 |
| 1736811600 | 10.17 | 0.04 | 0.39 | 10.16 | 10.33 | 10 | 12640 |
| 1736552400 | 10.13 | -0.44 | -4.16 | 10.2735 | 10.372 | 10.09 | 13081 |
| 1736379600 | 10.57 | 0.14 | 1.34 | 10.6113 | 10.678 | 10.26 | 30432 |
| 1736293200 | 10.43 | 0.62 | 6.32 | 9.75 | 10.59 | 9.75 | 52136 |
| 1736206800 | 9.81 | 0.09 | 0.93 | 9.7 | 10.06 | 9.7 | 22285 |
| 1735947600 | 9.72 | -0.36 | -3.57 | 9.9 | 9.91 | 9.5 | 35084 |
| 1735861200 | 10.08 | 0.55 | 5.77 | 9.4 | 10.25 | 9.3219 | 43035 |
| 1735688400 | 9.53 | -0.91 | -8.72 | 10.35 | 10.5826 | 9.33 | 74707 |
| 1735602000 | 10.44 | -0.63 | -5.69 | 10.3 | 11.6 | 10.21 | 76819 |
| 1735342800 | 11.07 | -0.34 | -2.98 | 11.79 | 11.98 | 10.54 | 122116 |
| 1735256400 | 11.41 | 1.62 | 16.55 | 12.8 | 12.9 | 10.27 | 576355 |
| 1735077840 | 9.7899999 | 0.53 | 5.72 | 10.13 | 11.75 | 9.38 | 230563 |
| 1734997200 | 9.26 | 0.47 | 5.35 | 8.8699999 | 9.39 | 8.8699999 | 41687 |
| 1734738000 | 8.7899999 | 0.05 | 0.57 | 9.01 | 9.1922 | 8.69 | 38121 |
| 1734651600 | 8.74 | -0.09 | -1.02 | 8.8093 | 8.9 | 8.7274999 | 73398 |
| 1734565200 | 8.83 | -0.1 | -1.12 | 8.9 | 8.96 | 8.61 | 14120 |
| 1734478800 | 8.93 | -0.09 | -0.94 | 8.93 | 9.14 | 8.83 | 22046 |
| 1734392400 | 9.015 | -0.3 | -3.17 | 9.14 | 9.31 | 9.015 | 14977 |
| 1734133200 | 9.31 | 0.3 | 3.33 | 9.08 | 9.45 | 9.08 | 22596 |
| 1734046800 | 9.01 | -0.01 | -0.11 | 9.03 | 9.11 | 8.95 | 16074 |
| 1733960400 | 9.02 | -0.04 | -0.44 | 9.08 | 9.48 | 8.81 | 42238 |
| 1733874000 | 9.06 | -0.41 | -4.33 | 9.435 | 9.58 | 9.02 | 16648 |
| 1733787600 | 9.47 | 0.25 | 2.71 | 9.34 | 9.61 | 9.34 | 10550 |
| 1733528400 | 9.22 | 0.07 | 0.77 | 9.3 | 9.3 | 9.15 | 5843 |
| 1733442000 | 9.15 | -0.19 | -2.03 | 9.34 | 9.41 | 9.1249 | 20762 |
| 1733355600 | 9.34 | 0.08 | 0.86 | 9.26 | 9.39 | 9.25 | 7510 |
| 1733269200 | 9.26 | -0.16 | -1.70 | 9.42 | 9.65 | 9.18 | 6204 |
| 1733182800 | 9.42 | 0.13 | 1.40 | 9.6 | 9.6 | 9.18 | 13485 |
| 1732917840 | 9.2899999 | -0.13 | -1.38 | 9.48 | 9.59 | 9.22 | 13559 |
| 1732750800 | 9.42 | 0.21 | 2.28 | 9.22 | 9.46 | 9.03 | 9033 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.2665 | 9.2665 | 9.05 | 12424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
