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 | -0.55 | -5.64681724846 | 9.74 | 9.97 | 9.065 | 2255454 | 9.34759313 | CS |
| 4 | -0.05 | -0.541125541126 | 9.24 | 9.97 | 8.8 | 1466575 | 9.32455849 | CS |
| 12 | 0.66 | 7.73739742087 | 8.53 | 9.97 | 8.53 | 1008966 | 9.25088703 | CS |
| 26 | -0.1 | -1.0764262648 | 9.29 | 9.97 | 8.01 | 975291 | 9.05157022 | CS |
| 52 | -2.54 | -21.6538789429 | 11.73 | 12.3701 | 6.34 | 1091735 | 9.05474245 | CS |
| 156 | 5.77 | 168.713450292 | 3.42 | 18 | 1.57 | 2285368 | 5.36695702 | CS |
| 260 | -7.34 | -44.4041137326 | 16.53 | 18.45 | 1.57 | 4736301 | 4.87772797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 9.19 | -0.19 | -2.03 | 9.31 | 9.38 | 9.065 | 4405689 |
| 1721688000 | 9.38 | 0.05 | 0.54 | 9.4 | 9.44 | 9.3101 | 953427 |
| 1721428800 | 9.33 | -0.24 | -2.51 | 9.52 | 9.6 | 9.26 | 3937685 |
| 1721342400 | 9.57 | -0.3 | -3.04 | 9.76 | 9.81 | 9.5 | 1006417 |
| 1721256000 | 9.8699999 | 0.03 | 0.30 | 9.74 | 9.97 | 9.74 | 974051 |
| 1721169600 | 9.84 | 0.22 | 2.29 | 9.63 | 9.85 | 9.6 | 932470 |
| 1721083200 | 9.6199999 | -0.02 | -0.21 | 9.71 | 9.72 | 9.56 | 984193 |
| 1720824000 | 9.64 | 0.17 | 1.80 | 9.51 | 9.695 | 9.51 | 1245462 |
| 1720737600 | 9.47 | 0.2 | 2.16 | 9.36 | 9.53 | 9.33 | 1624613 |
| 1720651200 | 9.27 | 0.34 | 3.81 | 8.96 | 9.28 | 8.96 | 1078137 |
| 1720564800 | 8.93 | 0.01 | 0.11 | 8.8699999 | 8.96 | 8.86 | 626929 |
| 1720478400 | 8.92 | 0.11 | 1.25 | 8.88 | 8.92 | 8.82 | 922475 |
| 1720219200 | 8.81 | -0.52 | -5.57 | 8.93 | 8.96 | 8.8 | 1707683 |
| 1720040640 | 9.33 | -0.06 | -0.64 | 9.42 | 9.47 | 9.305 | 1168333 |
| 1719960000 | 9.39 | 0.11 | 1.19 | 9.31 | 9.425 | 9.23 | 1268392 |
| 1719873600 | 9.28 | 0.03 | 0.32 | 9.41 | 9.43 | 9.1649999 | 1817787 |
| 1719614400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1719528000 | 9.25 | -0.02 | -0.22 | 9.33 | 9.34 | 9.15 | 771617 |
| 1719441600 | 9.27 | 0.02 | 0.22 | 9.24 | 9.315 | 9.2 | 972987 |
| 1719355200 | 9.25 | -0.06 | -0.64 | 9.32 | 9.36 | 9.25 | 805316 |
| 1719268800 | 9.31 | 0.04 | 0.43 | 9.3 | 9.3699999 | 9.26 | 410486 |
| 1719009600 | 9.27 | 0.03 | 0.32 | 9.25 | 9.31 | 9.23 | 1288186 |
| 1718923200 | 9.24 | -0.02 | -0.22 | 9.24 | 9.35 | 9.23 | 590685 |
| 1718750400 | 9.26 | -0.11 | -1.17 | 9.35 | 9.3699999 | 9.24 | 724083 |
| 1718664000 | 9.3699999 | 0.3 | 3.31 | 9.07 | 9.38 | 9.05 | 1388114 |
| 1718404800 | 9.07 | -0.06 | -0.66 | 9.08 | 9.1199999 | 9.02 | 726096 |
| 1718318400 | 9.13 | 0.06 | 0.66 | 9.09 | 9.195 | 9.02 | 857796 |
| 1718232000 | 9.07 | 0.06 | 0.67 | 9.17 | 9.21 | 9.06 | 1239860 |
| 1718145600 | 9.01 | -0.05 | -0.55 | 9.03 | 9.07 | 8.95 | 545353 |
| 1718059200 | 9.06 | -0.1 | -1.09 | 9.09 | 9.1199999 | 9.0399999 | 1319152 |
| 1717800000 | 9.16 | -0.14 | -1.51 | 9.2 | 9.3 | 9.1193 | 907502 |
| 1717713600 | 9.3 | -0.03 | -0.32 | 9.34 | 9.3899 | 9.28 | 659850 |
| 1717627200 | 9.33 | 0.1 | 1.08 | 9.27 | 9.34 | 9.18 | 510151 |
| 1717540800 | 9.23 | -0.13 | -1.39 | 9.34 | 9.35 | 9.21 | 636347 |
| 1717454400 | 9.36 | 0.07 | 0.75 | 9.36 | 9.385 | 9.28 | 693106 |
| 1717195200 | 9.2899999 | 0.04 | 0.43 | 9.32 | 9.32 | 9.25 | 534887 |
| 1717108800 | 9.25 | 0.12 | 1.31 | 9.19 | 9.28 | 9.15 | 540499 |
| 1717022400 | 9.13 | -0.11 | -1.19 | 9.15 | 9.16 | 9.06 | 448909 |
| 1716936000 | 9.24 | 0.09 | 0.98 | 9.21 | 9.3 | 9.19 | 798941 |
| 1716590400 | 9.15 | 0.28 | 3.16 | 8.95 | 9.16 | 8.92 | 474963 |
| 1716504000 | 8.8699999 | -0.31 | -3.38 | 9.22 | 9.22 | 8.86 | 903110 |
| 1716417600 | 9.18 | -0.13 | -1.40 | 9.32 | 9.4 | 9.18 | 465528 |
| 1716331200 | 9.31 | -0.06 | -0.64 | 9.38 | 9.4 | 9.28 | 778344 |
| 1716244800 | 9.3699999 | -0.04 | -0.43 | 9.39 | 9.46 | 9.36 | 679134 |
| 1715985600 | 9.41 | 0.01 | 0.11 | 9.36 | 9.41 | 9.315 | 664754 |
| 1715899200 | 9.4 | 0.06 | 0.64 | 9.34 | 9.42 | 9.2899999 | 748749 |
| 1715812800 | 9.34 | 0.09 | 0.97 | 9.35 | 9.385 | 9.27 | 864082 |
| 1715726400 | 9.25 | 0 | 0.00 | 9.3 | 9.31 | 9.21 | 742611 |
| 1715640000 | 9.25 | 0.08 | 0.87 | 9.26 | 9.2899999 | 9.2 | 546913 |
| 1715380800 | 9.17 | -0.08 | -0.86 | 9.26 | 9.3 | 9.11 | 751071 |
| 1715294400 | 9.25 | 0.11 | 1.20 | 9.08 | 9.35 | 9 | 1014060 |
| 1715208000 | 9.14 | 0.02 | 0.22 | 9.07 | 9.195 | 9.06 | 693772 |
| 1715121600 | 9.1199999 | -0.11 | -1.19 | 9.27 | 9.34 | 9.07 | 1205206 |
| 1715035200 | 9.23 | 0.12 | 1.32 | 9.19 | 9.23 | 9.14 | 678667 |
| 1714776000 | 9.11 | 0.09 | 1.00 | 9.16 | 9.2899999 | 9.05 | 929187 |
| 1714689600 | 9.02 | 0.23 | 2.62 | 8.89 | 9.03 | 8.815 | 859695 |
| 1714603200 | 8.7899999 | 0.24 | 2.81 | 8.53 | 8.945 | 8.53 | 1478603 |
| 1714516800 | 8.55 | -0.11 | -1.27 | 8.58 | 8.61 | 8.51 | 923265 |
| 1714430400 | 8.66 | 0.1 | 1.17 | 8.65 | 8.75 | 8.6199999 | 843555 |
| 1714171200 | 8.56 | 0.13 | 1.54 | 8.5 | 8.7 | 8.45 | 971282 |
| 1714084800 | 8.43 | -0.18 | -2.09 | 8.51 | 8.58 | 8.41 | 1063107 |
| 1713998400 | 8.61 | 0.03 | 0.35 | 8.52 | 8.645 | 8.45 | 939153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
