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 | -0.185 | -2.07399103139 | 8.92 | 8.96 | 8.55 | 1773802 | 8.7600522 | CS |
| 4 | -1.005 | -10.318275154 | 9.74 | 9.76 | 8.55 | 2005822 | 9.10180089 | CS |
| 12 | -0.205 | -2.29306487696 | 8.94 | 10 | 8.55 | 2212814 | 9.29141896 | CS |
| 26 | 0.305 | 3.61803084223 | 8.43 | 10 | 7.74 | 2068573 | 8.89162452 | CS |
| 52 | -0.495 | -5.36294691224 | 9.23 | 10 | 7.74 | 1978319 | 8.90382038 | CS |
| 156 | -1.025 | -10.5020491803 | 9.76 | 11.145 | 7.14 | 2052166 | 8.76374621 | CS |
| 260 | -1.675 | -16.0902977906 | 10.41 | 11.79 | 1.96 | 2272379 | 8.19474739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 8.71 | -0.03 | -0.34 | 8.65 | 8.74 | 8.645 | 1468044 |
| 1736552400 | 8.74 | -0.05 | -0.57 | 8.58 | 8.795 | 8.55 | 1900847 |
| 1736379600 | 8.7899999 | 0 | 0.00 | 8.72 | 8.82 | 8.69 | 1773518 |
| 1736293200 | 8.7899999 | -0.12 | -1.35 | 8.92 | 8.96 | 8.725 | 1952799 |
| 1736206800 | 8.91 | -0.03 | -0.34 | 8.945 | 9 | 8.885 | 1803629 |
| 1735947600 | 8.94 | 0.02 | 0.22 | 8.92 | 8.96 | 8.775 | 2368122 |
| 1735861200 | 8.92 | -0.11 | -1.22 | 9 | 9.05 | 8.86 | 1823582 |
| 1735688400 | 9.03 | -0.13 | -1.42 | 9.03 | 9.1199999 | 8.99 | 1962330 |
| 1735602000 | 9.16 | -0.05 | -0.54 | 9.145 | 9.18 | 9.01 | 1173266 |
| 1735342800 | 9.21 | -0.17 | -1.81 | 9.305 | 9.35 | 9.17 | 1239954 |
| 1735256400 | 9.38 | 0.04 | 0.43 | 9.27 | 9.4149999 | 9.26 | 803144 |
| 1735077840 | 9.34 | 0.08 | 0.86 | 9.3 | 9.35 | 9.19 | 574075 |
| 1734997200 | 9.26 | -0.06 | -0.64 | 9.2899999 | 9.3699999 | 9.18 | 1362221 |
| 1734738000 | 9.32 | 0.09 | 0.98 | 9.24 | 9.51 | 9.24 | 4411565 |
| 1734651600 | 9.23 | 0.05 | 0.54 | 9.26 | 9.36 | 9.205 | 2899371 |
| 1734565200 | 9.18 | -0.52 | -5.36 | 9.69 | 9.72 | 9.145 | 4661091 |
| 1734478800 | 9.7 | -0.03 | -0.31 | 9.74 | 9.76 | 9.57 | 1921419 |
| 1734392400 | 9.73 | 0.08 | 0.83 | 9.64 | 9.82 | 9.63 | 1474805 |
| 1734133200 | 9.65 | -0.04 | -0.41 | 9.66 | 9.66 | 9.52 | 1896465 |
| 1734046800 | 9.69 | 0.02 | 0.21 | 9.63 | 9.7899999 | 9.58 | 4495915 |
| 1733960400 | 9.67 | -0.06 | -0.62 | 9.74 | 9.765 | 9.61 | 2948486 |
| 1733874000 | 9.73 | 0.1 | 1.04 | 9.67 | 9.845 | 9.6 | 10024438 |
| 1733787600 | 9.63 | 0.05 | 0.52 | 9.69 | 9.705 | 9.58 | 2666237 |
| 1733528400 | 9.58 | 0.01 | 0.10 | 9.63 | 9.64 | 9.545 | 1682567 |
| 1733442000 | 9.57 | -0.02 | -0.21 | 9.6 | 9.63 | 9.46 | 2076698 |
| 1733355600 | 9.59 | -0.15 | -1.54 | 9.81 | 9.89 | 9.5399999 | 4503631 |
| 1733269200 | 9.74 | 0.4 | 4.28 | 9.59 | 10 | 9.5 | 10524927 |
| 1733182800 | 9.34 | 0.06 | 0.65 | 9.27 | 9.36 | 9.15 | 3385991 |
| 1732917840 | 9.28 | 0.08 | 0.87 | 9.28 | 9.36 | 9.26 | 971942 |
| 1732750800 | 9.2 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.14 | 1616211 |
| 1732664400 | 9.21 | -0.14 | -1.50 | 9.3 | 9.34 | 9.18 | 2836142 |
| 1732578000 | 9.35 | 0.19 | 2.07 | 9.22 | 9.3699999 | 9.22 | 2979816 |
| 1732318800 | 9.16 | 0.02 | 0.22 | 9.13 | 9.22 | 9.105 | 1573259 |
| 1732232400 | 9.14 | 0.17 | 1.90 | 9.01 | 9.19 | 8.99 | 1007963 |
| 1732146000 | 8.97 | 0.02 | 0.22 | 8.91 | 9.01 | 8.89 | 1027770 |
| 1732059600 | 8.95 | 0.07 | 0.79 | 8.805 | 8.98 | 8.775 | 1191111 |
| 1731973200 | 8.88 | 0.02 | 0.23 | 8.89 | 8.92 | 8.76 | 1176267 |
| 1731714000 | 8.86 | -0.18 | -1.99 | 9.1199999 | 9.19 | 8.85 | 1525718 |
| 1731627600 | 9.0399999 | -0.21 | -2.27 | 9.31 | 9.35 | 9.03 | 1511730 |
| 1731541200 | 9.25 | 0.09 | 0.98 | 9.145 | 9.35 | 9.145 | 1452128 |
| 1731454800 | 9.16 | -0.09 | -0.97 | 9.2 | 9.25 | 9.07 | 1913750 |
| 1731368400 | 9.25 | -0.01 | -0.11 | 9.3 | 9.435 | 9.22 | 1560619 |
| 1731109200 | 9.26 | 0.01 | 0.11 | 9.005 | 9.33 | 8.95 | 3237170 |
| 1731022800 | 9.25 | -0.05 | -0.54 | 9.24 | 9.31 | 9.095 | 2064458 |
| 1730936400 | 9.3 | 0.55 | 6.29 | 9.27 | 9.45 | 9.14 | 3533329 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.64 | 8.77 | 8.61 | 1233938 |
| 1730763600 | 8.7 | 0.1 | 1.16 | 8.6 | 8.81 | 8.6 | 1453051 |
| 1730500800 | 8.6 | 0.03 | 0.35 | 8.61 | 8.74 | 8.595 | 1454174 |
| 1730414400 | 8.57 | -0.32 | -3.60 | 8.86 | 8.9 | 8.57 | 1575560 |
| 1730328000 | 8.89 | 0.05 | 0.57 | 8.85 | 8.98 | 8.83 | 1208851 |
| 1730241600 | 8.84 | -0.05 | -0.56 | 8.795 | 8.905 | 8.78 | 907217 |
| 1730155200 | 8.89 | 0.11 | 1.25 | 8.88 | 8.93 | 8.86 | 1128699 |
| 1729896000 | 8.78 | -0.07 | -0.79 | 8.91 | 8.925 | 8.78 | 1028732 |
| 1729809600 | 8.85 | 0.15 | 1.72 | 8.73 | 8.86 | 8.71 | 790204 |
| 1729723200 | 8.7 | -0.17 | -1.92 | 8.82 | 8.85 | 8.635 | 1092196 |
| 1729636800 | 8.8699999 | -0.09 | -1.00 | 8.94 | 8.99 | 8.825 | 1086436 |
| 1729550400 | 8.96 | -0.04 | -0.44 | 9 | 9.02 | 8.9 | 1568873 |
| 1729291200 | 9 | -0.1 | -1.10 | 9.15 | 9.15 | 8.975 | 735041 |
| 1729204800 | 9.1 | 0 | 0.00 | 9.1 | 9.185 | 8.985 | 1046406 |
| 1729118400 | 9.1 | 0.2 | 2.25 | 8.97 | 9.13 | 8.9149999 | 1181191 |
| 1729032000 | 8.9 | 0.05 | 0.56 | 8.92 | 9.03 | 8.88 | 1567650 |
| 1728945600 | 8.85 | -0.05 | -0.56 | 8.89 | 8.89 | 8.78 | 811778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
