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 | -0.48 | -4.59770114943 | 10.44 | 10.455 | 9.841 | 3498204 | 10.07177789 | CS |
| 4 | 0.02 | 0.201207243461 | 9.94 | 10.54 | 9.68 | 3114323 | 10.02031225 | CS |
| 12 | -1.56 | -13.5416666667 | 11.52 | 11.77 | 9.68 | 3684424 | 10.4089119 | CS |
| 26 | -2.21 | -18.1594083813 | 12.17 | 13.3 | 9.68 | 3851931 | 11.23991212 | CS |
| 52 | -2.1 | -17.4129353234 | 12.06 | 13.3 | 9.015 | 4317330 | 11.166032 | CS |
| 156 | 0.99 | 11.0367892977 | 8.97 | 13.46 | 5.9 | 6347187 | 9.35649977 | CS |
| 260 | -1.14 | -10.2702702703 | 11.1 | 13.46 | 2.65 | 7881315 | 7.83913868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.96 | 0.02 | 0.20 | 9.91 | 9.97 | 9.841 | 2210749 |
| 1721342400 | 9.94 | -0.13 | -1.29 | 10.12 | 10.15 | 9.93 | 4396332 |
| 1721256000 | 10.07 | -0.06 | -0.59 | 10.07 | 10.15 | 10.0112 | 3914327 |
| 1721169600 | 10.13 | -0.1 | -0.98 | 10.29 | 10.3 | 10.09 | 2813600 |
| 1721083200 | 10.23 | -0.21 | -2.01 | 10.44 | 10.455 | 10.19 | 4216502 |
| 1720824000 | 10.44 | 0.36 | 3.57 | 10.17 | 10.54 | 10.17 | 4487277 |
| 1720737600 | 10.08 | 0.21 | 2.13 | 10.03 | 10.09 | 9.925 | 3367300 |
| 1720651200 | 9.8699999 | -0.03 | -0.30 | 9.85 | 9.99 | 9.85 | 1977222 |
| 1720564800 | 9.9 | -0.06 | -0.60 | 9.88 | 9.965 | 9.85 | 2157805 |
| 1720478400 | 9.96 | 0.15 | 1.53 | 9.88 | 10 | 9.83 | 2580093 |
| 1720219200 | 9.81 | 0.08 | 0.82 | 9.69 | 9.85 | 9.69 | 3892863 |
| 1720040640 | 9.73 | -0.03 | -0.31 | 9.78 | 9.8699999 | 9.72 | 1037589 |
| 1719960000 | 9.76 | 0 | 0.00 | 9.77 | 9.82 | 9.68 | 3553235 |
| 1719873600 | 9.76 | -0.28 | -2.79 | 10.08 | 10.155 | 9.7 | 3331945 |
| 1719614400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1719528000 | 10.04 | -0.05 | -0.50 | 10.06 | 10.07 | 9.855 | 2832913 |
| 1719441600 | 10.09 | 0.04 | 0.40 | 9.97 | 10.12 | 9.94 | 1962110 |
| 1719355200 | 10.05 | -0.08 | -0.79 | 10.05 | 10.14 | 10.01 | 3075695 |
| 1719268800 | 10.13 | 0.2 | 2.01 | 9.94 | 10.15 | 9.91 | 3269916 |
| 1719009600 | 9.93 | 0.06 | 0.61 | 9.9 | 9.97 | 9.84 | 6572390 |
| 1718923200 | 9.8699999 | 0.1 | 1.02 | 9.75 | 9.88 | 9.69 | 4060045 |
| 1718750400 | 9.77 | -0.04 | -0.41 | 9.77 | 9.85 | 9.72 | 4186431 |
| 1718664000 | 9.81 | -0.04 | -0.41 | 9.8 | 9.93 | 9.72 | 4620408 |
| 1718404800 | 9.85 | -0.11 | -1.10 | 9.86 | 9.885 | 9.73 | 3066592 |
| 1718318400 | 9.96 | -0.06 | -0.60 | 10.02 | 10.09 | 9.84 | 4053835 |
| 1718232000 | 10.02 | 0.14 | 1.42 | 10.07 | 10.1 | 9.93 | 3181066 |
| 1718145600 | 9.88 | 0.04 | 0.41 | 9.77 | 9.92 | 9.695 | 3302638 |
| 1718059200 | 9.84 | -0.18 | -1.80 | 9.84 | 9.91 | 9.765 | 4267813 |
| 1717800000 | 10.02 | -0.18 | -1.76 | 10.08 | 10.22 | 9.98 | 2702925 |
| 1717713600 | 10.2 | 0.09 | 0.89 | 10.11 | 10.415 | 10.08 | 4378118 |
| 1717627200 | 10.11 | 0.1 | 1.00 | 10.08 | 10.19 | 9.985 | 3077250 |
| 1717540800 | 10.01 | -0.19 | -1.86 | 10.15 | 10.205 | 9.95 | 2753583 |
| 1717454400 | 10.2 | -0.16 | -1.54 | 10.43 | 10.45 | 10.135 | 3225134 |
| 1717195200 | 10.36 | 0.17 | 1.67 | 10.24 | 10.39 | 10.19 | 4269294 |
| 1717108800 | 10.19 | -0.03 | -0.29 | 10.22 | 10.28 | 10.141 | 2834706 |
| 1717022400 | 10.22 | -0.49 | -4.58 | 10.55 | 10.59 | 10.19 | 4463033 |
| 1716936000 | 10.71 | 0.16 | 1.52 | 10.55 | 10.8 | 10.515 | 5913673 |
| 1716590400 | 10.55 | 0.13 | 1.25 | 10.44 | 10.555 | 10.39 | 2974749 |
| 1716504000 | 10.42 | 0.06 | 0.58 | 10.36 | 10.69 | 10.31 | 3598486 |
| 1716417600 | 10.36 | -0.13 | -1.24 | 10.43 | 10.69 | 10.34 | 4799433 |
| 1716331200 | 10.49 | 0.03 | 0.29 | 10.49 | 10.57 | 10.39 | 4190853 |
| 1716244800 | 10.46 | -0.2 | -1.88 | 10.67 | 10.675 | 10.41 | 3824077 |
| 1715985600 | 10.66 | -0.32 | -2.91 | 10.97 | 10.97 | 10.64 | 3114424 |
| 1715899200 | 10.98 | 0.13 | 1.20 | 10.89 | 11.01 | 10.84 | 3015090 |
| 1715812800 | 10.85 | -0.1 | -0.91 | 11.04 | 11.06 | 10.81 | 3450736 |
| 1715726400 | 10.95 | -0.22 | -1.97 | 11.31 | 11.31 | 10.89 | 4402276 |
| 1715640000 | 11.17 | 0 | 0.00 | 11.24 | 11.41 | 11.1 | 3808743 |
| 1715380800 | 11.17 | -0.01 | -0.09 | 11.18 | 11.395 | 11.105 | 2503203 |
| 1715294400 | 11.18 | 0.29 | 2.66 | 10.92 | 11.29 | 10.9 | 3743773 |
| 1715208000 | 10.89 | -0.21 | -1.89 | 11.15 | 11.19 | 10.755 | 5539012 |
| 1715121600 | 11.1 | -0.4 | -3.48 | 11.08 | 11.285 | 10.64 | 10513150 |
| 1715035200 | 11.5 | -0.1 | -0.86 | 11.65 | 11.77 | 11.375 | 4561350 |
| 1714776000 | 11.6 | 0.03 | 0.26 | 11.7 | 11.76 | 11.49 | 2848412 |
| 1714689600 | 11.57 | 0.28 | 2.48 | 11.46 | 11.62 | 11.32 | 3124138 |
| 1714603200 | 11.29 | -0.15 | -1.31 | 11.35 | 11.445 | 11.15 | 3336257 |
| 1714516800 | 11.44 | -0.08 | -0.69 | 11.46 | 11.575 | 11.42 | 2180059 |
| 1714430400 | 11.52 | 0.06 | 0.52 | 11.52 | 11.62 | 11.375 | 4721443 |
| 1714171200 | 11.46 | 0.04 | 0.35 | 11.45 | 11.53 | 11.42 | 2180425 |
| 1714084800 | 11.42 | -0.28 | -2.39 | 11.62 | 11.7 | 11.345 | 2853315 |
| 1713998400 | 11.7 | 0.01 | 0.09 | 11.56 | 11.8 | 11.5 | 4826238 |
| 1713912000 | 11.69 | 0.41 | 3.63 | 11.3 | 11.805 | 11.3 | 5356542 |
| 1713825600 | 11.28 | 0.13 | 1.17 | 11.08 | 11.42 | 10.97 | 6886301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
