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 | 0.7401 | 8.3533674195 | 8.8599 | 10.46 | 8.16 | 511125 | 9.1999432 | CS |
| 4 | 0.01 | 0.104275286757 | 9.59 | 10.5 | 7.6887 | 522667 | 9.23827834 | CS |
| 12 | 1.22 | 14.5584725537 | 8.38 | 12.5 | 7.6887 | 727118 | 10.24901881 | CS |
| 26 | 2.89 | 43.0700447094 | 6.71 | 12.5 | 5.92 | 615184 | 8.98013059 | CS |
| 52 | 8.46 | 742.105263158 | 1.14 | 12.5 | 0.32 | 1053857 | 3.21473852 | CS |
| 156 | 7.9 | 464.705882353 | 1.7 | 12.5 | 0.32 | 2470946 | 1.69679267 | CS |
| 260 | 0 | 0 | 0 | 9.72 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 9.47 | 0.11 | 1.18 | 9.61 | 9.72 | 9.42 | 508047 |
| 1726180800 | 9.36 | 0.58 | 6.61 | 9.05 | 9.6066 | 9.05 | 660918 |
| 1726094400 | 8.78 | 0.38 | 4.52 | 8.46 | 8.83 | 8.35 | 660705 |
| 1726008000 | 8.4 | -0.08 | -0.94 | 8.4 | 8.4 | 8.16 | 328793 |
| 1725921600 | 8.48 | 0.07 | 0.83 | 8.48 | 8.66 | 8.43 | 363005 |
| 1725662400 | 8.41 | -0.32 | -3.67 | 8.76 | 8.82 | 8.4 | 369678 |
| 1725576000 | 8.73 | 0.33 | 3.93 | 8.69 | 8.825 | 8.6 | 484131 |
| 1725489600 | 8.4 | -0.06 | -0.71 | 8.4 | 8.68 | 8.4 | 302681 |
| 1725403200 | 8.46 | -0.64 | -7.03 | 8.94 | 8.94 | 8.38 | 495479 |
| 1725057600 | 9.1 | -0.11 | -1.19 | 9.19 | 9.25 | 9.0399999 | 251213 |
| 1724971200 | 9.21 | 0.12 | 1.32 | 9.18 | 9.32 | 9.145 | 291170 |
| 1724884800 | 9.09 | -0.24 | -2.57 | 9.1 | 9.18 | 8.95 | 412710 |
| 1724798400 | 9.33 | -0.16 | -1.69 | 9.3699999 | 9.43 | 9.193 | 428320 |
| 1724712000 | 9.49 | 0.01 | 0.11 | 9.51 | 9.58 | 9.23 | 402890 |
| 1724452800 | 9.48 | 0.04 | 0.42 | 9.63 | 9.91 | 9.44 | 443845 |
| 1724366400 | 9.44 | -0.4 | -4.07 | 9.61 | 9.64 | 9.39 | 619526 |
| 1724280000 | 9.84 | 0.1 | 1.03 | 9.83 | 9.92 | 9.56 | 489684 |
| 1724193600 | 9.74 | -0.21 | -2.11 | 10.21 | 10.46 | 9.68 | 963337 |
| 1724107200 | 9.95 | 0.94 | 10.43 | 9.0399999 | 10 | 9.0399999 | 1003972 |
| 1723848000 | 9.01 | 0.21 | 2.39 | 8.8599 | 9.025 | 8.69 | 739324 |
| 1723761600 | 8.8 | 0.18 | 2.09 | 8.72 | 8.85 | 8.56 | 405490 |
| 1723675200 | 8.6199999 | -0.16 | -1.82 | 8.67 | 8.83 | 8.595 | 440032 |
| 1723588800 | 8.78 | 0.42 | 5.02 | 8.45 | 8.9 | 8.38 | 580569 |
| 1723502400 | 8.36 | 0.02 | 0.24 | 8.31 | 8.5809 | 8.2 | 465546 |
| 1723243200 | 8.34 | 0.15 | 1.83 | 8.3 | 8.3591 | 8.1 | 450248 |
| 1723156800 | 8.19 | 0.19 | 2.37 | 8.24 | 8.38 | 7.94 | 709869 |
| 1723070400 | 8 | -0.23 | -2.79 | 8.4 | 8.43 | 7.88 | 569373 |
| 1722984000 | 8.23 | 0.01 | 0.12 | 8.17 | 8.32 | 8.02 | 354442 |
| 1722897600 | 8.22 | -0.37 | -4.31 | 7.845 | 8.328 | 7.6887 | 637965 |
| 1722638400 | 8.59 | -0.46 | -5.08 | 9.1567 | 9.1567 | 8.46 | 854427 |
| 1722552000 | 9.05 | -0.39 | -4.13 | 9.45 | 9.45 | 8.8507 | 712259 |
| 1722465600 | 9.44 | 0.31 | 3.40 | 9.25 | 9.67 | 9.23 | 761634 |
| 1722379200 | 9.13 | 0.08 | 0.88 | 9.08 | 9.17 | 8.88 | 586233 |
| 1722292800 | 9.05 | -0.07 | -0.77 | 9.16 | 9.16 | 8.84 | 330035 |
| 1722033600 | 9.1199999 | -0.07 | -0.76 | 9.3 | 9.301 | 9.02 | 527387 |
| 1721947200 | 9.19 | 0.08 | 0.88 | 8.9 | 9.32 | 8.73 | 667289 |
| 1721860800 | 9.11 | -0.22 | -2.36 | 9.4896 | 9.5701 | 9.08 | 337891 |
| 1721774400 | 9.33 | 0.02 | 0.21 | 9.24 | 9.44 | 9.19 | 336112 |
| 1721688000 | 9.31 | -0.01 | -0.11 | 9.23 | 9.3798999 | 9.13 | 375925 |
| 1721428800 | 9.32 | -0.21 | -2.20 | 9.34 | 9.5399999 | 9.32 | 360269 |
| 1721342400 | 9.53 | -0.44 | -4.41 | 9.94 | 9.99 | 9.4 | 591393 |
| 1721256000 | 9.97 | -0.52 | -4.96 | 10.36 | 10.47 | 9.93 | 658212 |
| 1721169600 | 10.49 | 0.35 | 3.45 | 10.13 | 10.49 | 10.08 | 547986 |
| 1721083200 | 10.14 | -0.07 | -0.69 | 10.27 | 10.27 | 10.05 | 302767 |
| 1720824000 | 10.21 | -0.09 | -0.87 | 10.2 | 10.29 | 10.11 | 400891 |
| 1720737600 | 10.3 | 0 | 0.00 | 10.5 | 10.5 | 10.18 | 378241 |
| 1720651200 | 10.3 | 0.36 | 3.62 | 10.06 | 10.44 | 10.06 | 577265 |
| 1720564800 | 9.94 | -0.19 | -1.88 | 10.15 | 10.22 | 9.86 | 319375 |
| 1720478400 | 10.13 | 0.02 | 0.20 | 10 | 10.2 | 9.85 | 400096 |
| 1720219200 | 10.11 | 0.39 | 4.01 | 9.92 | 10.2 | 9.75 | 665848 |
| 1720040640 | 9.72 | 0.62 | 6.81 | 9.28 | 9.82 | 9.22 | 383028 |
| 1719960000 | 9.1 | 0.13 | 1.45 | 8.96 | 9.1 | 8.8699999 | 234923 |
| 1719873600 | 8.97 | -0.21 | -2.29 | 9.19 | 9.3199 | 8.96 | 314223 |
| 1719614400 | 9.18 | 0.04 | 0.44 | 9.2 | 9.35 | 9.05 | 389359 |
| 1719528000 | 9.14 | -0.12 | -1.30 | 9.2899999 | 9.44 | 9.13 | 362424 |
| 1719441600 | 9.26 | -0.06 | -0.64 | 9.25 | 9.4 | 9.15 | 317525 |
| 1719355200 | 9.32 | -0.19 | -2.00 | 9.4 | 9.6 | 9.32 | 582316 |
| 1719268800 | 9.51 | -0.04 | -0.42 | 9.59 | 9.69 | 9.33 | 504168 |
| 1719009600 | 9.55 | -0.07 | -0.73 | 9.59 | 9.69 | 9.33 | 2210275 |
| 1718923200 | 9.6199999 | -0.12 | -1.23 | 9.8 | 9.89 | 9.59 | 857807 |
| 1718750400 | 9.74 | 0.03 | 0.31 | 9.63 | 9.85 | 9.6 | 651991 |
| 1718664000 | 9.71 | -0.65 | -6.27 | 10.35 | 10.35 | 9.7 | 1034247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
