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 | -0.1642 | -1.64282141071 | 9.995 | 10.03 | 9.69 | 1751776 | 9.84955429 | CS |
| 4 | -0.2592 | -2.56888007929 | 10.09 | 10.32 | 9.69 | 1337454 | 10.01152765 | CS |
| 12 | -0.2692 | -2.66534653465 | 10.1 | 10.49 | 9.69 | 1002176 | 10.12329353 | CS |
| 26 | -0.2892 | -2.85770750988 | 10.12 | 10.49 | 9.69 | 819420 | 10.09976351 | CS |
| 52 | -0.4392 | -4.27653359299 | 10.27 | 10.58 | 8.6 | 697196 | 9.97903505 | CS |
| 156 | -3.4192 | -25.8052830189 | 13.25 | 15.54 | 8.6 | 460438 | 10.9457851 | CS |
| 260 | -7.6192 | -43.6630372493 | 17.45 | 17.96 | 3.78 | 365361 | 10.96553836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.83 | 0.01 | 0.10 | 9.92 | 9.98 | 9.7701 | 1576916 |
| 1721947200 | 9.82 | 0.11 | 1.13 | 9.78 | 9.93 | 9.765 | 1484509 |
| 1721860800 | 9.71 | -0.29 | -2.90 | 9.975 | 9.98 | 9.69 | 2874260 |
| 1721774400 | 10 | 0 | 0.00 | 10.03 | 10.03 | 9.96 | 794019 |
| 1721688000 | 10 | 0.08 | 0.81 | 9.99 | 10.03 | 9.97 | 893732 |
| 1721428800 | 9.92 | -0.05 | -0.50 | 9.9949999 | 9.9967 | 9.92 | 2712358 |
| 1721342400 | 9.97 | -0.05 | -0.50 | 10.05 | 10.05 | 9.96 | 1047711 |
| 1721256000 | 10.02 | -0.02 | -0.20 | 10.03 | 10.035 | 9.99 | 1202078 |
| 1721169600 | 10.04 | 0 | 0.00 | 10.08 | 10.0872 | 9.99 | 986499 |
| 1721083200 | 10.04 | 0.03 | 0.30 | 10.03 | 10.04 | 9.99 | 1876125 |
| 1720824000 | 10.01 | -0.02 | -0.20 | 10.06 | 10.0612 | 10 | 1402260 |
| 1720737600 | 10.03 | -0.21 | -2.05 | 10.1 | 10.1 | 10.02 | 1295102 |
| 1720651200 | 10.24 | -0.06 | -0.58 | 10.3 | 10.3 | 10.23 | 1493246 |
| 1720564800 | 10.3 | 0.05 | 0.49 | 10.27 | 10.32 | 10.23 | 1196957 |
| 1720478400 | 10.25 | 0.05 | 0.49 | 10.2 | 10.26 | 10.16 | 974818 |
| 1720219200 | 10.2 | 0.05 | 0.49 | 10.19 | 10.2 | 10.13 | 965097 |
| 1720040640 | 10.15 | 0.06 | 0.59 | 10.1 | 10.17 | 10.08 | 570750 |
| 1719960000 | 10.09 | 0.05 | 0.50 | 10.05 | 10.09 | 10.02 | 970894 |
| 1719873600 | 10.04 | -0.01 | -0.10 | 10.07 | 10.08 | 10.03 | 1006240 |
| 1719614400 | 10.05 | -0.01 | -0.10 | 10.09 | 10.09 | 10.03 | 1664968 |
| 1719528000 | 10.06 | -0.02 | -0.20 | 10.08 | 10.09 | 10.05 | 1120149 |
| 1719441600 | 10.08 | 0 | 0.00 | 10.1 | 10.1 | 10.06 | 691051 |
| 1719355200 | 10.08 | 0 | 0.00 | 10.08 | 10.09 | 10.07 | 466886 |
| 1719268800 | 10.08 | 0.01 | 0.10 | 10.06 | 10.1 | 10.06 | 643591 |
| 1719009600 | 10.07 | -0.03 | -0.30 | 10.1 | 10.12 | 10.06 | 545936 |
| 1718923200 | 10.1 | 0 | 0.00 | 10.1 | 10.12 | 10.09 | 604384 |
| 1718750400 | 10.1 | 0 | 0.00 | 10.11 | 10.11 | 10.08 | 639782 |
| 1718664000 | 10.1 | -0.01 | -0.10 | 10.12 | 10.13 | 10.09 | 524077 |
| 1718404800 | 10.11 | -0.02 | -0.20 | 10.12 | 10.13 | 10.1 | 894358 |
| 1718318400 | 10.13 | -0.08 | -0.78 | 10.21 | 10.21 | 10.12 | 1075129 |
| 1718232000 | 10.21 | -0.01 | -0.10 | 10.2402 | 10.2499 | 10.17 | 973866 |
| 1718145600 | 10.22 | -0.05 | -0.49 | 10.24 | 10.26 | 10.18 | 802140 |
| 1718059200 | 10.27 | -0.17 | -1.63 | 10.25 | 10.3 | 10.21 | 1153688 |
| 1717800000 | 10.44 | 0.04 | 0.38 | 10.39 | 10.49 | 10.37 | 1508904 |
| 1717713600 | 10.4 | 0.12 | 1.17 | 10.32 | 10.4 | 10.3 | 1418658 |
| 1717627200 | 10.28 | 0.01 | 0.10 | 10.3 | 10.3 | 10.26 | 996873 |
| 1717540800 | 10.27 | 0 | 0.00 | 10.3 | 10.3 | 10.235 | 1071418 |
| 1717454400 | 10.27 | 0.08 | 0.79 | 10.23 | 10.27 | 10.22 | 955038 |
| 1717195200 | 10.19 | 0.02 | 0.20 | 10.23 | 10.23 | 10.17 | 858919 |
| 1717108800 | 10.17 | 0.02 | 0.20 | 10.16 | 10.18 | 10.12 | 674925 |
| 1717022400 | 10.15 | -0.07 | -0.68 | 10.23 | 10.23 | 10.1 | 1120816 |
| 1716936000 | 10.22 | 0.03 | 0.29 | 10.27 | 10.27 | 10.2 | 576834 |
| 1716590400 | 10.19 | 0 | 0.00 | 10.25 | 10.25 | 10.18 | 471785 |
| 1716504000 | 10.19 | -0.08 | -0.78 | 10.28 | 10.31 | 10.18 | 543569 |
| 1716417600 | 10.27 | -0.05 | -0.48 | 10.33 | 10.34 | 10.26 | 635009 |
| 1716331200 | 10.32 | 0.06 | 0.58 | 10.25 | 10.38 | 10.24 | 990356 |
| 1716244800 | 10.26 | 0.05 | 0.49 | 10.24 | 10.27 | 10.23 | 656710 |
| 1715985600 | 10.21 | 0.01 | 0.10 | 10.22 | 10.23 | 10.2 | 494799 |
| 1715899200 | 10.2 | 0 | 0.00 | 10.22 | 10.22 | 10.17 | 766878 |
| 1715812800 | 10.2 | 0.07 | 0.69 | 10.16 | 10.25 | 10.13 | 742583 |
| 1715726400 | 10.13 | -0.02 | -0.20 | 10.15 | 10.15 | 10.12 | 601981 |
| 1715640000 | 10.15 | 0.03 | 0.30 | 10.13 | 10.16 | 10.11 | 466066 |
| 1715380800 | 10.12 | -0.21 | -2.03 | 10.16 | 10.175 | 10.07 | 823990 |
| 1715294400 | 10.33 | 0.04 | 0.39 | 10.28 | 10.33 | 10.22 | 1059562 |
| 1715208000 | 10.29 | 0.04 | 0.39 | 10.27 | 10.32 | 10.23 | 754679 |
| 1715121600 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.23 | 903000 |
| 1715035200 | 10.25 | 0.14 | 1.38 | 10.14 | 10.27 | 10.1301 | 1357901 |
| 1714776000 | 10.11 | 0.05 | 0.50 | 10.1 | 10.11 | 10.08 | 1126109 |
| 1714689600 | 10.06 | 0.03 | 0.30 | 10.07 | 10.07 | 10.05 | 506187 |
| 1714603200 | 10.03 | -0.02 | -0.20 | 10.05 | 10.05 | 10.02 | 606565 |
| 1714516800 | 10.05 | 0.01 | 0.10 | 10.06 | 10.06 | 10.04 | 439297 |
| 1714430400 | 10.04 | 0.02 | 0.20 | 10.05 | 10.06 | 10.01 | 519176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
