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 | 0.515 | 5.57963163597 | 9.23 | 10.14 | 9.06 | 155862802 | 9.64398149 | CS |
| 4 | 0.535 | 5.80890336591 | 9.21 | 10.14 | 9.06 | 97314920 | 9.49056255 | CS |
| 12 | -0.225 | -2.25677031093 | 9.97 | 10.45 | 9.06 | 82804858 | 9.6972796 | CS |
| 26 | -0.575 | -5.57170542636 | 10.32 | 11.52 | 9.06 | 66248691 | 10.18000722 | CS |
| 52 | -2.385 | -19.6619950536 | 12.13 | 14.85 | 9.06 | 59808828 | 11.02457804 | CS |
| 156 | -6.585 | -40.3245560318 | 16.33 | 17.8 | 9.06 | 59750394 | 12.27633973 | CS |
| 260 | 3.685 | 60.8085808581 | 6.06 | 25.87 | 3.96 | 68677922 | 12.20484735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 9.96 | 0.06 | 0.61 | 9.77 | 10.14 | 9.77 | 167119216 |
| 1741390800 | 9.9 | 0.29 | 3.02 | 9.59 | 9.96 | 9.51 | 150578243 |
| 1741304400 | 9.61 | -0.04 | -0.41 | 9.51 | 9.72 | 9.42 | 136614459 |
| 1741218000 | 9.65 | 0.53 | 5.81 | 9.26 | 9.67 | 9.2 | 157686531 |
| 1741131600 | 9.1199999 | -0.27 | -2.88 | 9.23 | 9.27 | 9.06 | 167315563 |
| 1741045200 | 9.39 | -0.16 | -1.68 | 9.71 | 9.82 | 9.32 | 154382838 |
| 1740786000 | 9.55 | 0.26 | 2.80 | 9.32 | 9.69 | 9.31 | 137941607 |
| 1740699600 | 9.2899999 | -0.18 | -1.90 | 9.44 | 9.53 | 9.2899999 | 70485845 |
| 1740613200 | 9.47 | 0.05 | 0.53 | 9.46 | 9.6199999 | 9.44 | 87886291 |
| 1740526800 | 9.42 | 0.07 | 0.75 | 9.365 | 9.49 | 9.31 | 88817737 |
| 1740440400 | 9.35 | 0.07 | 0.75 | 9.305 | 9.4 | 9.21 | 72440397 |
| 1740181200 | 9.28 | -0.11 | -1.17 | 9.38 | 9.41 | 9.23 | 58388992 |
| 1740094800 | 9.39 | 0.05 | 0.54 | 9.33 | 9.395 | 9.28 | 39599035 |
| 1740008400 | 9.34 | 0.05 | 0.54 | 9.27 | 9.39 | 9.21 | 50026996 |
| 1739922000 | 9.2899999 | -0.19 | -2.00 | 9.32 | 9.35 | 9.23 | 62050454 |
| 1739576400 | 9.48 | 0.13 | 1.39 | 9.43 | 9.51 | 9.39 | 53602286 |
| 1739490000 | 9.35 | 0.12 | 1.30 | 9.28 | 9.41 | 9.24 | 71961772 |
| 1739403600 | 9.23 | 0.02 | 0.22 | 9.17 | 9.2899999 | 9.1 | 67303132 |
| 1739317200 | 9.21 | -0.03 | -0.32 | 9.21 | 9.26 | 9.17 | 54782095 |
| 1739230800 | 9.24 | 0 | 0.00 | 9.25 | 9.3 | 9.1199999 | 72082048 |
| 1738971600 | 9.24 | -0.02 | -0.22 | 9.33 | 9.35 | 9.18 | 140625952 |
| 1738885200 | 9.26 | -0.75 | -7.49 | 9.49 | 9.64 | 9.26 | 222698519 |
| 1738798800 | 10.01 | -0.15 | -1.48 | 10.16 | 10.315 | 9.96 | 123072446 |
| 1738712400 | 10.16 | 0.27 | 2.73 | 9.94 | 10.16 | 9.905 | 68543670 |
| 1738626000 | 9.89 | -0.19 | -1.88 | 9.72 | 10.06 | 9.6 | 131303484 |
| 1738366800 | 10.08 | -0.08 | -0.79 | 10.16 | 10.35 | 9.99 | 103888365 |
| 1738280400 | 10.16 | -0.05 | -0.49 | 10.26 | 10.39 | 10.06 | 69525552 |
| 1738194000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.29 | 10.03 | 69791364 |
| 1738107600 | 10.08 | -0.3 | -2.89 | 10.23 | 10.23 | 9.92 | 91236586 |
| 1738021200 | 10.38 | 0.26 | 2.57 | 10.11 | 10.42 | 10.1 | 72599966 |
| 1737762000 | 10.12 | 0.09 | 0.90 | 10.15 | 10.31 | 10.09 | 42331945 |
| 1737675600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1737589200 | 10.03 | -0.4 | -3.84 | 10.25 | 10.25 | 10.02 | 59081153 |
| 1737502800 | 10.43 | 0.25 | 2.46 | 10.315 | 10.45 | 10.24 | 65584011 |
| 1737157200 | 10.18 | 0.17 | 1.70 | 10.08 | 10.21 | 10.04 | 60721171 |
| 1737070800 | 10.01 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 45733146 |
| 1736984400 | 9.95 | 0.17 | 1.74 | 9.97 | 10.06 | 9.89 | 68634562 |
| 1736898000 | 9.78 | 0.07 | 0.72 | 9.77 | 9.82 | 9.68 | 45395315 |
| 1736811600 | 9.71 | 0.06 | 0.62 | 9.65 | 9.72 | 9.57 | 65928796 |
| 1736552400 | 9.65 | -0.09 | -0.92 | 9.67 | 9.84 | 9.59 | 73297731 |
| 1736379600 | 9.74 | -0.02 | -0.20 | 9.74 | 9.75 | 9.58 | 61527805 |
| 1736293200 | 9.76 | -0.16 | -1.61 | 9.94 | 10.01 | 9.72 | 62349101 |
| 1736206800 | 9.92 | 0.04 | 0.40 | 10.06 | 10.19 | 9.9 | 63786939 |
| 1735947600 | 9.88 | 0.23 | 2.38 | 9.69 | 9.95 | 9.53 | 77073045 |
| 1735861200 | 9.65 | -0.25 | -2.53 | 9.93 | 9.955 | 9.635 | 66904705 |
| 1735688400 | 9.9 | 0.02 | 0.20 | 9.91 | 10.01 | 9.84 | 53946672 |
| 1735602000 | 9.88 | -0.15 | -1.50 | 9.95 | 9.975 | 9.82 | 47014015 |
| 1735342800 | 10.03 | -0.04 | -0.40 | 10.02 | 10.2 | 9.98 | 52850537 |
| 1735256400 | 10.07 | 0.05 | 0.50 | 10 | 10.12 | 9.98 | 35929818 |
| 1735077840 | 10.02 | 0.12 | 1.21 | 9.89 | 10.06 | 9.89 | 29103545 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.88 | 9.92 | 9.75 | 50604845 |
| 1734738000 | 9.88 | 0.14 | 1.44 | 9.68 | 9.96 | 9.68 | 87592627 |
| 1734651600 | 9.74 | 0.05 | 0.52 | 9.78 | 9.945 | 9.7 | 81580833 |
| 1734565200 | 9.69 | -0.28 | -2.81 | 9.94 | 10.09 | 9.66 | 83991103 |
| 1734478800 | 9.97 | -0.02 | -0.20 | 9.97 | 10.04 | 9.88 | 76147494 |
| 1734392400 | 9.99 | -0.4 | -3.85 | 10.07 | 10.12 | 9.88 | 96183286 |
| 1734133200 | 10.39 | 0 | 0.00 | 10.41 | 10.44 | 10.32 | 40521641 |
| 1734046800 | 10.39 | -0.02 | -0.19 | 10.38 | 10.505 | 10.35 | 38337820 |
| 1733960400 | 10.41 | -0.15 | -1.42 | 10.61 | 10.61 | 10.28 | 60411381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
