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 | -0.715 | -6.24454148472 | 11.45 | 11.46 | 10.59 | 969545 | 10.85057849 | CS |
| 4 | 1.525 | 16.5580890337 | 9.21 | 11.46 | 9.145 | 1447898 | 10.38465813 | CS |
| 12 | 1.025 | 10.5561277034 | 9.71 | 12.33 | 8.985 | 2004693 | 10.26405752 | CS |
| 26 | -0.835 | -7.21694036301 | 11.57 | 13.05 | 8.985 | 1914273 | 10.74204543 | CS |
| 52 | 1.445 | 15.5543595264 | 9.29 | 13.05 | 8.82 | 1927634 | 10.45593814 | CS |
| 156 | 7.725 | 256.644518272 | 3.01 | 13.05 | 2.47 | 1925120 | 7.71735882 | CS |
| 260 | 2.355 | 28.1026252983 | 8.38 | 13.05 | 0.99 | 2147695 | 5.96527479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 10.69 | -0.11 | -1.02 | 10.91 | 10.94 | 10.66 | 515430 |
| 1732750800 | 10.8 | -0.02 | -0.18 | 10.86 | 11 | 10.77 | 781722 |
| 1732664400 | 10.82 | -0.12 | -1.10 | 10.9 | 10.975 | 10.75 | 919777 |
| 1732578000 | 10.94 | -0.42 | -3.70 | 11.45 | 11.48 | 10.895 | 1678701 |
| 1732318800 | 11.36 | 0.17 | 1.52 | 11.21 | 11.44 | 11.15 | 1607876 |
| 1732232400 | 11.19 | 0.3 | 2.75 | 11.05 | 11.25 | 10.93 | 1164623 |
| 1732146000 | 10.89 | 0.4 | 3.81 | 10.56 | 10.89 | 10.51 | 1182756 |
| 1732059600 | 10.49 | 0.35 | 3.45 | 10.05 | 10.52 | 10 | 2085438 |
| 1731973200 | 10.14 | 0.19 | 1.91 | 10.09 | 10.25 | 10.025 | 1971725 |
| 1731714000 | 9.95 | -0.36 | -3.49 | 10.4 | 10.43 | 9.95 | 1137714 |
| 1731627600 | 10.31 | -0.2 | -1.90 | 10.58 | 10.625 | 10.2 | 1133758 |
| 1731541200 | 10.51 | -0.13 | -1.22 | 10.73 | 10.745 | 10.46 | 1252342 |
| 1731454800 | 10.64 | 0.12 | 1.14 | 10.57 | 10.825 | 10.53 | 1669714 |
| 1731368400 | 10.52 | 0.31 | 3.04 | 10.27 | 10.645 | 10.195 | 1374495 |
| 1731109200 | 10.21 | -0.04 | -0.39 | 10.1 | 10.22 | 10.01 | 1388085 |
| 1731022800 | 10.25 | 0.12 | 1.18 | 10.12 | 10.35 | 9.91 | 1503141 |
| 1730936400 | 10.13 | 0.74 | 7.88 | 9.8 | 10.2 | 9.71 | 2899769 |
| 1730850000 | 9.39 | 0.17 | 1.84 | 9.23 | 9.39 | 9.145 | 2306816 |
| 1730763600 | 9.22 | 0.04 | 0.44 | 9.21 | 9.3699999 | 9.18 | 1144231 |
| 1730500800 | 9.18 | -0.07 | -0.76 | 9.31 | 9.46 | 9.16 | 1705458 |
| 1730414400 | 9.25 | -0.04 | -0.43 | 9.4 | 9.44 | 9.19 | 2244422 |
| 1730328000 | 9.2899999 | 0.01 | 0.11 | 9.33 | 9.47 | 9.26 | 1194582 |
| 1730241600 | 9.28 | -0.16 | -1.69 | 9.4 | 9.65 | 9.23 | 2190087 |
| 1730155200 | 9.44 | 0.1 | 1.07 | 9.17 | 9.47 | 9.0405 | 2529398 |
| 1729896000 | 9.34 | 0.09 | 0.97 | 9.44 | 9.52 | 9.2449999 | 2485130 |
| 1729809600 | 9.25 | -0.27 | -2.84 | 9.31 | 9.64 | 8.985 | 3974866 |
| 1729723200 | 9.52 | -0.19 | -1.96 | 9.55 | 9.7 | 9.425 | 1527814 |
| 1729636800 | 9.71 | -0.29 | -2.90 | 10.03 | 10.05 | 9.69 | 1348773 |
| 1729550400 | 10 | -0.17 | -1.67 | 10.25 | 10.29 | 9.95 | 1575142 |
| 1729291200 | 10.17 | -0.27 | -2.59 | 10.43 | 10.43 | 10.16 | 1344082 |
| 1729204800 | 10.44 | 0.03 | 0.29 | 10.41 | 10.49 | 10.255 | 1241248 |
| 1729118400 | 10.41 | 0.25 | 2.46 | 10.3 | 10.45 | 10.26 | 2626221 |
| 1729032000 | 10.16 | -0.41 | -3.88 | 10.24 | 10.4 | 10.055 | 1396395 |
| 1728945600 | 10.57 | -0.16 | -1.49 | 10.6 | 10.68 | 10.415 | 831908 |
| 1728686400 | 10.73 | 0.04 | 0.37 | 10.63 | 10.8 | 10.562 | 1447369 |
| 1728600000 | 10.69 | 0.19 | 1.81 | 10.51 | 10.695 | 10.37 | 1384299 |
| 1728513600 | 10.5 | -0.07 | -0.66 | 10.51 | 10.525 | 10.235 | 1686407 |
| 1728427200 | 10.57 | -0.08 | -0.75 | 10.5 | 10.67 | 10.265 | 2435321 |
| 1728340800 | 10.65 | -0.52 | -4.66 | 11.15 | 11.15 | 10.58 | 2911515 |
| 1728081600 | 11.17 | 0.15 | 1.36 | 11.14 | 11.28 | 10.96 | 2596592 |
| 1727995200 | 11.02 | -0.15 | -1.34 | 11.14 | 12.33 | 10.9 | 10471692 |
| 1727908800 | 11.17 | -0.03 | -0.27 | 11.43 | 11.45 | 11.02 | 1484565 |
| 1727822400 | 11.2 | 0.1 | 0.90 | 11.02 | 11.42 | 10.95 | 1912202 |
| 1727736000 | 11.1 | 0.3 | 2.78 | 10.75 | 11.21 | 10.65 | 3070551 |
| 1727476800 | 10.8 | 0.56 | 5.47 | 10.3 | 10.985 | 10.26 | 5264980 |
| 1727390400 | 10.24 | 0.1 | 0.99 | 9.89 | 10.3 | 9.715 | 3666900 |
| 1727304000 | 10.14 | -0.11 | -1.07 | 10.13 | 10.17 | 9.99 | 1876413 |
| 1727217600 | 10.25 | 0.01 | 0.10 | 10.4 | 10.4 | 10.195 | 1231208 |
| 1727131200 | 10.24 | -0.09 | -0.87 | 10.37 | 10.5 | 10.17 | 1074546 |
| 1726872000 | 10.33 | -0.06 | -0.58 | 10.35 | 10.5889 | 10.32 | 5499447 |
| 1726785600 | 10.39 | 0.55 | 5.59 | 10.55 | 10.595 | 10.26 | 3805748 |
| 1726699200 | 9.84 | -0.18 | -1.80 | 9.99 | 10.21 | 9.835 | 1200406 |
| 1726612800 | 10.02 | 0.32 | 3.30 | 9.77 | 10.02 | 9.74 | 1018721 |
| 1726526400 | 9.7 | 0.22 | 2.32 | 9.65 | 9.715 | 9.51 | 1193526 |
| 1726267200 | 9.48 | 0.04 | 0.42 | 9.6 | 9.655 | 9.395 | 1823369 |
| 1726180800 | 9.44 | 0.13 | 1.40 | 9.39 | 9.7 | 9.24 | 1072478 |
| 1726094400 | 9.31 | 0.11 | 1.20 | 9.2 | 9.42 | 9.015 | 1526712 |
| 1726008000 | 9.2 | -0.41 | -4.27 | 9.61 | 9.61 | 9.1 | 1905955 |
| 1725921600 | 9.61 | -0.14 | -1.44 | 9.71 | 9.81 | 9.61 | 1904761 |
| 1725662400 | 9.75 | -0.4 | -3.94 | 10.17 | 10.33 | 9.725 | 1531865 |
| 1725576000 | 10.15 | -0.13 | -1.26 | 10.39 | 10.39 | 10.03 | 1810693 |
| 1725489600 | 10.28 | -0.36 | -3.38 | 10.7 | 10.75 | 10.2 | 1340765 |
| 1725403200 | 10.64 | -0.58 | -5.17 | 10.93 | 10.99 | 10.485 | 1457557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
