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 | 0 | 9.82 | 9.95 | 9.77 | 304006 | 9.86756055 | CS |
| 4 | -0.62 | -5.93869731801 | 10.44 | 10.54 | 9.77 | 173714 | 10.1234591 | CS |
| 12 | -0.69 | -6.56517602284 | 10.51 | 10.54 | 9.77 | 187151 | 10.24949858 | CS |
| 26 | -0.51 | -4.93707647628 | 10.33 | 10.7 | 9.77 | 167003 | 10.33576479 | CS |
| 52 | 0.03 | 0.306435137896 | 9.79 | 10.7 | 9.47 | 162442 | 10.06653082 | CS |
| 156 | -4.18 | -29.8571428571 | 14 | 14 | 8.15 | 151305 | 10.12394843 | CS |
| 260 | -2.98 | -23.28125 | 12.8 | 14.36 | 8.15 | 134325 | 11.01711522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 9.82 | -0.06 | -0.61 | 9.9 | 9.9 | 9.78 | 602240 |
| 1735256400 | 9.88 | 0.02 | 0.20 | 9.81 | 9.95 | 9.7899999 | 320386 |
| 1735077840 | 9.86 | 0.02 | 0.20 | 9.86 | 9.88 | 9.77 | 296230 |
| 1734997200 | 9.84 | -0.05 | -0.51 | 9.8699999 | 9.9 | 9.78 | 303922 |
| 1734738000 | 9.89 | 0.07 | 0.71 | 9.835 | 9.92 | 9.82 | 287961 |
| 1734651600 | 9.82 | -0.14 | -1.41 | 9.91 | 9.9247 | 9.77 | 209607 |
| 1734565200 | 9.96 | -0.13 | -1.29 | 10.0849 | 10.0899 | 9.92 | 253723 |
| 1734478800 | 10.09 | -0.16 | -1.56 | 10.2076 | 10.25 | 10.05 | 159242 |
| 1734392400 | 10.25 | -0.04 | -0.39 | 10.32 | 10.33 | 10.23 | 140570 |
| 1734133200 | 10.29 | -0.1 | -0.96 | 10.38 | 10.38 | 10.27 | 115947 |
| 1734046800 | 10.39 | -0.07 | -0.67 | 10.49 | 10.5 | 10.38 | 149163 |
| 1733960400 | 10.46 | 0.03 | 0.29 | 10.479 | 10.5028 | 10.44 | 104002 |
| 1733874000 | 10.43 | 0.01 | 0.10 | 10.43 | 10.44 | 10.4 | 107608 |
| 1733787600 | 10.42 | -0.02 | -0.19 | 10.4401 | 10.45 | 10.41 | 87881 |
| 1733528400 | 10.44 | 0.03 | 0.29 | 10.4401 | 10.49 | 10.39 | 113042 |
| 1733442000 | 10.41 | -0.09 | -0.86 | 10.53 | 10.53 | 10.41 | 139061 |
| 1733355600 | 10.5 | 0.01 | 0.10 | 10.4649 | 10.54 | 10.44 | 135583 |
| 1733269200 | 10.49 | 0.01 | 0.10 | 10.49 | 10.49 | 10.46 | 72563 |
| 1733182800 | 10.48 | -0.01 | -0.10 | 10.456 | 10.52 | 10.42 | 132921 |
| 1732917840 | 10.49 | 0.11 | 1.06 | 10.36 | 10.495 | 10.36 | 73374 |
| 1732750800 | 10.38 | 0.14 | 1.37 | 10.291 | 10.387507 | 10.28 | 157023 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.21 | 10.24 | 10.18 | 143106 |
| 1732578000 | 10.26 | 0.11 | 1.08 | 10.2539 | 10.2695 | 10.18 | 334337 |
| 1732318800 | 10.15 | -0.01 | -0.10 | 10.16 | 10.185 | 10.14 | 148679 |
| 1732232400 | 10.16 | -0.03 | -0.29 | 10.195 | 10.22 | 10.15 | 186736 |
| 1732146000 | 10.19 | 0.01 | 0.10 | 10.2 | 10.22 | 10.15 | 140153 |
| 1732059600 | 10.18 | 0.02 | 0.20 | 10.185 | 10.2299 | 10.15 | 166001 |
| 1731973200 | 10.16 | -0.01 | -0.10 | 10.152 | 10.2308 | 10.1408 | 291099 |
| 1731714000 | 10.17 | -0.11 | -1.07 | 10.21 | 10.21 | 10.16 | 145208 |
| 1731627600 | 10.28 | 0.03 | 0.29 | 10.24 | 10.3 | 10.22 | 271244 |
| 1731541200 | 10.25 | 0.08 | 0.79 | 10.1861 | 10.288 | 10.1861 | 217907 |
| 1731454800 | 10.17 | -0.11 | -1.07 | 10.3 | 10.3 | 10.15 | 135519 |
| 1731368400 | 10.28 | 0.01 | 0.10 | 10.35 | 10.35 | 10.28 | 104617 |
| 1731109200 | 10.27 | 0.06 | 0.59 | 10.27 | 10.31 | 10.25 | 205364 |
| 1731022800 | 10.21 | 0.04 | 0.39 | 10.225 | 10.28 | 10.18 | 130805 |
| 1730936400 | 10.17 | -0.09 | -0.88 | 10.2 | 10.22 | 10.11 | 245230 |
| 1730850000 | 10.26 | -0.03 | -0.29 | 10.31 | 10.33 | 10.25 | 254806 |
| 1730763600 | 10.29 | 0.02 | 0.19 | 10.32 | 10.3499 | 10.29 | 74101 |
| 1730500800 | 10.27 | -0.09 | -0.87 | 10.35 | 10.37 | 10.25 | 176048 |
| 1730414400 | 10.36 | 0.17 | 1.67 | 10.19 | 10.36 | 10.19 | 144706 |
| 1730328000 | 10.19 | 0.03 | 0.30 | 10.165 | 10.19 | 10.14 | 173423 |
| 1730241600 | 10.16 | -0.07 | -0.68 | 10.16 | 10.18 | 10.13 | 179173 |
| 1730155200 | 10.23 | 0.06 | 0.59 | 10.24 | 10.26 | 10.21 | 125125 |
| 1729896000 | 10.17 | -0.06 | -0.59 | 10.21 | 10.25 | 10.17 | 286631 |
| 1729809600 | 10.23 | 0 | 0.00 | 10.25 | 10.255 | 10.16 | 233347 |
| 1729723200 | 10.23 | -0.14 | -1.35 | 10.36 | 10.3623 | 10.23 | 163866 |
| 1729636800 | 10.37 | -0.03 | -0.29 | 10.42 | 10.432 | 10.36 | 81628 |
| 1729550400 | 10.4 | -0.07 | -0.67 | 10.44 | 10.47 | 10.4 | 354466 |
| 1729291200 | 10.47 | 0.05 | 0.48 | 10.45 | 10.47 | 10.42 | 150237 |
| 1729204800 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.4 | 128431 |
| 1729118400 | 10.44 | -0.04 | -0.38 | 10.42 | 10.46 | 10.42 | 61891 |
| 1729032000 | 10.48 | 0.03 | 0.29 | 10.45 | 10.51 | 10.45 | 214123 |
| 1728945600 | 10.45 | -0.05 | -0.48 | 10.5 | 10.51 | 10.45 | 222159 |
| 1728686400 | 10.5 | 0.02 | 0.19 | 10.46 | 10.52 | 10.45 | 309390 |
| 1728600000 | 10.48 | 0 | 0.00 | 10.46 | 10.49 | 10.44 | 222318 |
| 1728513600 | 10.48 | 0 | 0.00 | 10.47 | 10.49 | 10.45 | 327555 |
| 1728427200 | 10.48 | 0 | 0.00 | 10.46 | 10.48 | 10.45 | 168558 |
| 1728340800 | 10.48 | -0.03 | -0.29 | 10.51 | 10.51 | 10.47 | 124706 |
| 1728081600 | 10.51 | -0.05 | -0.47 | 10.5 | 10.53 | 10.49 | 134967 |
| 1727995200 | 10.56 | -0.04 | -0.38 | 10.585 | 10.5868 | 10.55 | 697610 |
| 1727908800 | 10.6 | 0.01 | 0.09 | 10.57 | 10.6 | 10.54 | 126265 |
| 1727822400 | 10.59 | 0.03 | 0.28 | 10.58 | 10.63 | 10.56 | 179106 |
| 1727735520 | 10.56 | 0.07 | 0.67 | 10.51 | 10.56 | 10.51 | 195512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
