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 | 0.52 | 5.80357142857 | 8.96 | 9.57 | 8.96 | 2722062 | 9.1295463 | CS |
| 4 | 0.71 | 8.09578107184 | 8.77 | 9.57 | 8.035 | 3513342 | 8.74813957 | CS |
| 12 | 0.61 | 6.87711386697 | 8.87 | 10.245 | 8.035 | 4497745 | 9.01081463 | CS |
| 26 | 3.57 | 60.4060913706 | 5.91 | 10.245 | 5.4 | 5207221 | 7.76280911 | CS |
| 52 | 5.25 | 124.113475177 | 4.23 | 10.245 | 3.41 | 4616837 | 6.46717891 | CS |
| 156 | 5.51 | 138.79093199 | 3.97 | 10.245 | 1.935 | 5240136 | 4.53691457 | CS |
| 260 | 7.22 | 319.469026549 | 2.26 | 10.245 | 1.76 | 6053438 | 4.31923303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 9.15 | -0.02 | -0.22 | 9.1199999 | 9.2899999 | 9.0399999 | 2584826 |
| 1719873600 | 9.17 | 0 | 0.00 | 9.15 | 9.3 | 9.11 | 2375184 |
| 1719614400 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1719528000 | 9.17 | 0.16 | 1.78 | 9.27 | 9.3699999 | 9.14 | 3498403 |
| 1719441600 | 9.01 | -0.17 | -1.85 | 8.96 | 9.085 | 8.96 | 2429833 |
| 1719355200 | 9.18 | 0.12 | 1.32 | 9.14 | 9.25 | 9.08 | 3253624 |
| 1719268800 | 9.06 | 0.04 | 0.44 | 9.19 | 9.28 | 9.015 | 3343377 |
| 1719009600 | 9.02 | 0 | 0.00 | 9.11 | 9.11 | 8.89 | 8550049 |
| 1718923200 | 9.02 | 0.25 | 2.85 | 9 | 9.101 | 8.91 | 3030121 |
| 1718750400 | 8.77 | 0.41 | 4.90 | 8.41 | 8.8699999 | 8.41 | 3093476 |
| 1718664000 | 8.36 | -0.06 | -0.71 | 8.32 | 8.42 | 8.24 | 2341451 |
| 1718404800 | 8.42 | 0.14 | 1.69 | 8.51 | 8.5399999 | 8.33 | 3384892 |
| 1718318400 | 8.28 | -0.1 | -1.19 | 8.33 | 8.44 | 8.24 | 2830692 |
| 1718232000 | 8.38 | 0.17 | 2.07 | 8.58 | 8.66 | 8.335 | 2751151 |
| 1718145600 | 8.21 | -0.05 | -0.61 | 8.16 | 8.295 | 8.035 | 2679547 |
| 1718059200 | 8.26 | 0.02 | 0.24 | 8.2899999 | 8.2998999 | 8.11 | 3711226 |
| 1717800000 | 8.24 | -0.97 | -10.53 | 8.69 | 8.73 | 8.14 | 7770174 |
| 1717713600 | 9.21 | 0.27 | 3.02 | 8.94 | 9.25 | 8.905 | 2467422 |
| 1717627200 | 8.94 | 0.18 | 2.05 | 8.77 | 9.05 | 8.67 | 3144707 |
| 1717540800 | 8.76 | -0.42 | -4.58 | 9.02 | 9.02 | 8.68 | 4119346 |
| 1717454400 | 9.18 | 0.08 | 0.88 | 9.25 | 9.3 | 9.07 | 2682792 |
| 1717195200 | 9.1 | -0.11 | -1.19 | 9.19 | 9.26 | 8.95 | 3320917 |
| 1717108800 | 9.21 | 0.17 | 1.88 | 9.1 | 9.35 | 9.099 | 3391896 |
| 1717022400 | 9.0399999 | -0.29 | -3.11 | 9.15 | 9.26 | 8.92 | 3553979 |
| 1716936000 | 9.33 | 0.08 | 0.86 | 9.46 | 9.53 | 9.25 | 2644460 |
| 1716590400 | 9.25 | 0.11 | 1.20 | 9.31 | 9.41 | 9.1824999 | 3214075 |
| 1716504000 | 9.14 | -0.58 | -5.97 | 9.69 | 9.75 | 9.1199999 | 6695488 |
| 1716417600 | 9.72 | -0.51 | -4.99 | 10.07 | 10.07 | 9.63 | 4914433 |
| 1716331200 | 10.23 | 0.12 | 1.19 | 10.13 | 10.245 | 10.09 | 3642469 |
| 1716244800 | 10.11 | 0.35 | 3.59 | 9.99 | 10.16 | 9.88 | 4946803 |
| 1715985600 | 9.76 | 0.41 | 4.39 | 9.55 | 9.84 | 9.47 | 6241726 |
| 1715899200 | 9.35 | -0.04 | -0.43 | 9.41 | 9.5498999 | 9.31 | 3978183 |
| 1715812800 | 9.39 | 0.14 | 1.51 | 9.41 | 9.5799 | 9.26 | 5071504 |
| 1715726400 | 9.25 | 0.08 | 0.87 | 9.2 | 9.35 | 9.1649999 | 2551575 |
| 1715640000 | 9.17 | -0.04 | -0.43 | 9.17 | 9.27 | 9.025 | 2488857 |
| 1715380800 | 9.21 | 0.07 | 0.77 | 9.44 | 9.475 | 9.2 | 4241500 |
| 1715294400 | 9.14 | 0.27 | 3.04 | 8.98 | 9.2 | 8.9201 | 5142131 |
| 1715208000 | 8.8699999 | 0.07 | 0.80 | 8.64 | 8.91 | 8.63 | 2387838 |
| 1715121600 | 8.8 | -0.14 | -1.57 | 8.78 | 8.875 | 8.71 | 2806108 |
| 1715035200 | 8.94 | 0.37 | 4.32 | 8.91 | 9.025 | 8.84 | 3179107 |
| 1714776000 | 8.57 | 0.1 | 1.18 | 8.47 | 8.625 | 8.31 | 3675031 |
| 1714689600 | 8.47 | -0.14 | -1.63 | 8.5 | 8.6 | 8.4 | 4968331 |
| 1714603200 | 8.61 | 0.04 | 0.47 | 8.68 | 8.89 | 8.5 | 3649767 |
| 1714516800 | 8.57 | -0.54 | -5.93 | 8.75 | 8.945 | 8.55 | 5589619 |
| 1714430400 | 9.11 | 0.14 | 1.56 | 9.09 | 9.23 | 8.93 | 4955454 |
| 1714171200 | 8.97 | -0.06 | -0.66 | 9.08 | 9.15 | 8.82 | 4269965 |
| 1714084800 | 9.03 | 0.29 | 3.32 | 8.7 | 9.18 | 8.67 | 6520761 |
| 1713998400 | 8.74 | -0.03 | -0.34 | 8.67 | 8.77 | 8.585 | 4248663 |
| 1713912000 | 8.77 | 0.06 | 0.69 | 8.44 | 8.78 | 8.4 | 6765891 |
| 1713825600 | 8.71 | -0.58 | -6.24 | 8.69 | 8.77 | 8.36 | 6290408 |
| 1713566400 | 9.2899999 | 0.17 | 1.86 | 9.09 | 9.33 | 9.05 | 6154246 |
| 1713480000 | 9.1199999 | 0.04 | 0.44 | 9.18 | 9.32 | 8.99 | 5822293 |
| 1713393600 | 9.08 | 0.21 | 2.37 | 9.05 | 9.26 | 8.9 | 5906101 |
| 1713307200 | 8.8699999 | -0.15 | -1.66 | 8.84 | 8.9789 | 8.68 | 8025280 |
| 1713220800 | 9.02 | -0.09 | -0.99 | 9.3699999 | 9.38 | 8.9 | 9731303 |
| 1712961600 | 9.11 | -0.13 | -1.41 | 9.67 | 9.8 | 9.03 | 10421530 |
| 1712875200 | 9.24 | 0.38 | 4.29 | 9.05 | 9.26 | 8.81 | 7687762 |
| 1712788800 | 8.86 | -0.17 | -1.88 | 8.8699999 | 9.05 | 8.76 | 7233719 |
| 1712702400 | 9.03 | 0.1 | 1.12 | 9.28 | 9.31 | 8.94 | 6258060 |
| 1712616000 | 8.93 | 0.09 | 1.02 | 9.02 | 9.13 | 8.75 | 5928374 |
| 1712356800 | 8.84 | 0.25 | 2.91 | 8.72 | 8.94 | 8.64 | 8205842 |
| 1712270400 | 8.59 | 0 | 0.00 | 8.7 | 8.8699999 | 8.5 | 9758567 |
| 1712184000 | 8.59 | 0.18 | 2.14 | 8.56 | 8.6887 | 8.46 | 6720808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
