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 | -0.34 | -3.49075975359 | 9.74 | 9.95 | 9.28 | 1392749 | 9.57234928 | CS |
| 4 | -1.44 | -13.2841328413 | 10.84 | 11.085 | 9.28 | 1142385 | 9.95560725 | CS |
| 12 | -2.3 | -19.6581196581 | 11.7 | 12.75 | 9.28 | 1077772 | 10.6924974 | CS |
| 26 | -6.09 | -39.3156875403 | 15.49 | 17.265 | 9.28 | 1281744 | 12.52090987 | CS |
| 52 | -9.19 | -49.4351802044 | 18.59 | 23.2 | 9.28 | 1153990 | 15.63421153 | CS |
| 156 | -9.08 | -49.1341991342 | 18.48 | 23.2 | 9.28 | 950108 | 15.41751182 | CS |
| 260 | -3.38 | -26.4475743349 | 12.78 | 23.2 | 3.9038 | 1034732 | 14.23297842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 9.4 | -0.06 | -0.63 | 9.2899999 | 9.485 | 9.28 | 1152098 |
| 1739317200 | 9.46 | -0.19 | -1.97 | 9.5 | 9.575 | 9.395 | 1757308 |
| 1739230800 | 9.65 | 0.07 | 0.73 | 9.73 | 9.95 | 9.6199999 | 1621357 |
| 1738971600 | 9.58 | -0.25 | -2.54 | 9.8 | 9.8999 | 9.52 | 1456356 |
| 1738885200 | 9.83 | 0.15 | 1.55 | 9.74 | 9.9388 | 9.7 | 1005825 |
| 1738798800 | 9.68 | -0.1 | -1.02 | 9.8 | 9.8699999 | 9.59 | 1017296 |
| 1738712400 | 9.78 | 0.2 | 2.09 | 9.5399999 | 9.85 | 9.5399999 | 650164 |
| 1738626000 | 9.58 | -0.35 | -3.52 | 9.74 | 9.7771 | 9.35 | 1159666 |
| 1738366800 | 9.93 | 0.04 | 0.40 | 9.94 | 10.11 | 9.83 | 1355292 |
| 1738280400 | 9.89 | -0.11 | -1.10 | 10.1 | 10.115 | 9.85 | 1004411 |
| 1738194000 | 10 | 0.05 | 0.50 | 9.93 | 10.06 | 9.9 | 885430 |
| 1738107600 | 9.95 | -0.12 | -1.19 | 10.07 | 10.11 | 9.85 | 1341699 |
| 1738021200 | 10.07 | -0.14 | -1.37 | 10.2 | 10.275 | 10.05 | 894092 |
| 1737762000 | 10.21 | -0.14 | -1.35 | 10.42 | 10.4768 | 10.135 | 877598 |
| 1737675600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737589200 | 10.35 | -0.27 | -2.54 | 10.54 | 10.54 | 10.28 | 1211190 |
| 1737502800 | 10.62 | -0.12 | -1.12 | 10.83 | 10.93 | 10.59 | 830760 |
| 1737157200 | 10.74 | -0.19 | -1.74 | 10.97 | 10.98 | 10.65 | 910694 |
| 1737070800 | 10.93 | 0.08 | 0.74 | 10.84 | 11.085 | 10.72 | 1516614 |
| 1736984400 | 10.85 | 0.67 | 6.58 | 10.64 | 11.105 | 10.56 | 1809102 |
| 1736898000 | 10.18 | -0.14 | -1.36 | 10.35 | 10.49 | 10.12 | 1385030 |
| 1736811600 | 10.32 | -0.03 | -0.29 | 10.24 | 10.41 | 10.16 | 912592 |
| 1736552400 | 10.35 | -0.42 | -3.90 | 10.65 | 10.76 | 10.2707 | 1107300 |
| 1736379600 | 10.77 | 0.3 | 2.87 | 10.35 | 10.835 | 10.2 | 1222841 |
| 1736293200 | 10.47 | -0.01 | -0.10 | 10.59 | 10.7 | 10.37 | 830460 |
| 1736206800 | 10.48 | -0.04 | -0.38 | 10.68 | 10.87 | 10.435 | 1062880 |
| 1735947600 | 10.52 | 0.23 | 2.24 | 10.29 | 10.53 | 10.2 | 1352851 |
| 1735861200 | 10.29 | 0.02 | 0.19 | 10.4 | 10.73 | 10.28 | 961190 |
| 1735688400 | 10.27 | 0.3 | 3.01 | 10.08 | 10.34 | 10.06 | 995623 |
| 1735602000 | 9.97 | -0.22 | -2.16 | 10.16 | 10.16 | 9.9502 | 933077 |
| 1735342800 | 10.19 | -0.16 | -1.55 | 10.3 | 10.4248 | 10.0902 | 980211 |
| 1735256400 | 10.35 | 0.02 | 0.19 | 10.3 | 10.425 | 10.2 | 1024550 |
| 1735077840 | 10.33 | 0 | 0.00 | 10.41 | 10.42 | 10.28 | 416655 |
| 1734997200 | 10.33 | 0.02 | 0.19 | 10.24 | 10.36 | 10.06 | 918644 |
| 1734738000 | 10.31 | 0.2 | 1.98 | 10 | 10.49 | 10 | 1973445 |
| 1734651600 | 10.11 | -0.26 | -2.51 | 10.41 | 10.51 | 9.98 | 1224976 |
| 1734565200 | 10.37 | -0.54 | -4.95 | 10.87 | 10.97 | 10.215 | 1061009 |
| 1734478800 | 10.91 | -0.1 | -0.91 | 10.87 | 10.98 | 10.7 | 922438 |
| 1734392400 | 11.01 | -0.15 | -1.34 | 11.04 | 11.065 | 10.78 | 1258360 |
| 1734133200 | 11.16 | -0.15 | -1.33 | 11.22 | 11.36 | 11.02 | 689370 |
| 1734046800 | 11.31 | -0.4 | -3.42 | 11.63 | 11.72 | 11.27 | 1058644 |
| 1733960400 | 11.71 | -0.1 | -0.85 | 11.85 | 11.97 | 11.69 | 961961 |
| 1733874000 | 11.81 | -0.05 | -0.42 | 11.95 | 11.96 | 11.63 | 1117022 |
| 1733787600 | 11.86 | 0.13 | 1.11 | 11.96 | 12.24 | 11.82 | 1249562 |
| 1733528400 | 11.73 | -0.17 | -1.43 | 11.96 | 12.05 | 11.6347 | 655921 |
| 1733442000 | 11.9 | -0.3 | -2.46 | 12.2 | 12.28 | 11.77 | 1024916 |
| 1733355600 | 12.2 | -0.06 | -0.49 | 12.24 | 12.45 | 12.13 | 1103183 |
| 1733269200 | 12.26 | -0.22 | -1.76 | 12.51 | 12.63 | 12.195 | 928827 |
| 1733182800 | 12.48 | 0.22 | 1.79 | 12.31 | 12.56 | 12.15 | 1146059 |
| 1732917840 | 12.26 | 0.01 | 0.08 | 12.29 | 12.46 | 12.2 | 245133 |
| 1732750800 | 12.25 | -0.23 | -1.84 | 12.52 | 12.59 | 12.16 | 805988 |
| 1732664400 | 12.48 | -0.06 | -0.48 | 12.53 | 12.645 | 12.3 | 1064709 |
| 1732578000 | 12.54 | 0.25 | 2.03 | 12.29 | 12.75 | 12.29 | 1326603 |
| 1732318800 | 12.29 | 0.28 | 2.33 | 11.98 | 12.425 | 11.97 | 885608 |
| 1732232400 | 12.01 | 0.33 | 2.83 | 11.67 | 12.055 | 11.49 | 1370845 |
| 1732146000 | 11.68 | 0.1 | 0.86 | 11.48 | 11.72 | 11.48 | 1482271 |
| 1732059600 | 11.58 | -0.12 | -1.03 | 11.62 | 11.89 | 11.51 | 1433981 |
| 1731973200 | 11.7 | 0.24 | 2.09 | 11.48 | 11.73 | 11.43 | 1179058 |
| 1731714000 | 11.46 | 0.12 | 1.06 | 11.62 | 11.65 | 11.29 | 1516194 |
| 1731627600 | 11.34 | -0.34 | -2.91 | 11.72 | 11.81 | 11.21 | 1685790 |
| 1731541200 | 11.68 | -0.11 | -0.93 | 11.84 | 12 | 11.63 | 1134208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
