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 | -1.02 | -9.93184031159 | 10.27 | 10.49 | 9.2261 | 502775 | 9.89911505 | CS |
| 4 | -0.34 | -3.54535974974 | 9.59 | 10.54 | 8.87 | 442279 | 9.79818812 | CS |
| 12 | -3.06 | -24.8578391552 | 12.31 | 12.47 | 8.87 | 716463 | 10.73255434 | CS |
| 26 | 2.8 | 43.4108527132 | 6.45 | 12.5 | 5.92 | 755728 | 9.81900181 | CS |
| 52 | 0.4 | 4.5197740113 | 8.85 | 12.5 | 5.92 | 602366 | 8.85619201 | CS |
| 156 | 8.08 | 690.598290598 | 1.17 | 12.5 | 0.32 | 1161667 | 2.85983174 | CS |
| 260 | 7.37 | 392.021276596 | 1.88 | 12.5 | 0.32 | 2581222 | 1.66531788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718404800 | 10.36 | 0.1 | 0.97 | 10.4 | 10.4 | 10.12 | 534250 |
| 1718318400 | 10.26 | -0.18 | -1.72 | 10.35 | 10.59 | 10.16 | 560227 |
| 1718232000 | 10.44 | -0.06 | -0.57 | 10.75 | 10.75 | 10.325 | 444131 |
| 1718145600 | 10.5 | -0.25 | -2.33 | 10.62 | 10.6586 | 10.31 | 573555 |
| 1718059200 | 10.75 | 0.12 | 1.13 | 10.7 | 10.79 | 10.44 | 685277 |
| 1717800000 | 10.63 | -0.68 | -6.01 | 10.944 | 11.02 | 10.52 | 717392 |
| 1717713600 | 11.31 | 0.19 | 1.71 | 11.34 | 11.5 | 11.1001 | 652231 |
| 1717627200 | 11.12 | -0.02 | -0.18 | 11.17 | 11.24 | 10.97 | 378585 |
| 1717540800 | 11.14 | -0.79 | -6.62 | 11.71 | 11.74 | 11.01 | 931643 |
| 1717454400 | 11.93 | 0.02 | 0.17 | 11.9 | 11.95 | 11.6501 | 567553 |
| 1717195200 | 11.91 | -0.15 | -1.24 | 12.2 | 12.31 | 11.65 | 815331 |
| 1717108800 | 12.06 | 0.02 | 0.17 | 12.04 | 12.45 | 11.96 | 546826 |
| 1717022400 | 12.04 | -0.09 | -0.74 | 11.9 | 12.18 | 11.8 | 561628 |
| 1716936000 | 12.13 | 0.78 | 6.87 | 11.74 | 12.43 | 11.65 | 2355254 |
| 1716590400 | 11.35 | 0.45 | 4.13 | 11.04 | 11.49 | 10.9 | 617010 |
| 1716504000 | 10.9 | -0.2 | -1.80 | 11.16 | 11.306 | 10.845 | 452722 |
| 1716417600 | 11.1 | -0.38 | -3.31 | 11.28 | 11.47 | 10.99 | 503135 |
| 1716331200 | 11.48 | -0.45 | -3.77 | 11.81 | 12.05 | 11.415 | 865395 |
| 1716244800 | 11.93 | 0.6 | 5.30 | 11.34 | 11.98 | 11.238 | 917663 |
| 1715985600 | 11.33 | 0.73 | 6.89 | 10.93 | 11.38 | 10.81 | 1371421 |
| 1715899200 | 10.6 | -0.09 | -0.84 | 10.64 | 10.805 | 10.4524 | 632466 |
| 1715812800 | 10.69 | -0.01 | -0.09 | 10.87 | 10.9 | 10.5103 | 656787 |
| 1715726400 | 10.7 | 0.52 | 5.11 | 10.3 | 10.7 | 10.22 | 623007 |
| 1715640000 | 10.18 | -0.1 | -0.97 | 10.28 | 10.45 | 10.14 | 627435 |
| 1715380800 | 10.28 | -0.04 | -0.39 | 10.54 | 10.69 | 10.12 | 697624 |
| 1715294400 | 10.32 | -1.86 | -15.27 | 11.28 | 11.45 | 9.81 | 4102508 |
| 1715208000 | 12.18 | 0.09 | 0.74 | 11.95 | 12.18 | 11.8701 | 638425 |
| 1715121600 | 12.09 | 0.04 | 0.33 | 12.05 | 12.23 | 11.9 | 530064 |
| 1715035200 | 12.05 | 0.29 | 2.47 | 12.05 | 12.3099 | 11.95 | 612538 |
| 1714776000 | 11.76 | 0.15 | 1.29 | 11.67 | 11.79 | 11.42 | 469206 |
| 1714689600 | 11.61 | 0.06 | 0.52 | 11.49 | 11.8 | 11.44 | 348667 |
| 1714603200 | 11.55 | 0.09 | 0.79 | 11.61 | 12.1 | 11.43 | 618256 |
| 1714516800 | 11.46 | -0.76 | -6.22 | 11.78 | 12.02 | 11.45 | 941581 |
| 1714430400 | 12.22 | -0.04 | -0.33 | 12.31 | 12.47 | 12.03 | 711066 |
| 1714171200 | 12.26 | 0.32 | 2.68 | 12.19 | 12.5 | 11.852 | 1352172 |
| 1714084800 | 11.94 | 1.02 | 9.34 | 10.89 | 12.08 | 10.8005 | 2220898 |
| 1713998400 | 10.92 | -0.19 | -1.71 | 11.08 | 11.12 | 10.87 | 445964 |
| 1713912000 | 11.11 | 0.24 | 2.21 | 10.67 | 11.15 | 10.5661 | 729826 |
| 1713825600 | 10.87 | -0.35 | -3.12 | 10.7 | 11.0299 | 10.582 | 728358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
