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 | 0.03 | 0.31847133758 | 9.42 | 9.4884 | 9.38 | 26658 | 9.42254871 | CS |
| 4 | 0.005 | 0.0529380624669 | 9.445 | 9.4884 | 9.23 | 33072 | 9.40655577 | CS |
| 12 | 0.01 | 0.10593220339 | 9.44 | 9.74 | 9.22 | 50325 | 9.44940773 | CS |
| 26 | 0.23 | 2.49457700651 | 9.22 | 9.74 | 9.21 | 48378 | 9.44921279 | CS |
| 52 | 0.83 | 9.62877030162 | 8.62 | 9.74 | 8.45 | 50223 | 9.13157625 | CS |
| 156 | -1.84 | -16.2976085031 | 11.29 | 11.38 | 6.93 | 81698 | 8.8123848 | CS |
| 260 | -2.83 | -23.0456026059 | 12.28 | 13.21 | 6.93 | 76241 | 9.91114883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 9.45 | 0.04 | 0.43 | 9.44 | 9.4884 | 9.44 | 11382 |
| 1738366800 | 9.41 | -0.03 | -0.32 | 9.4753 | 9.4799 | 9.4 | 21043 |
| 1738280400 | 9.44 | 0.01 | 0.16 | 9.47 | 9.48 | 9.44 | 34778 |
| 1738194000 | 9.425 | 0.03 | 0.27 | 9.44 | 9.44 | 9.4 | 32110 |
| 1738107600 | 9.4 | -0.03 | -0.27 | 9.42 | 9.44 | 9.38 | 31098 |
| 1738021200 | 9.425 | 0.06 | 0.59 | 9.4 | 9.44 | 9.39 | 29642 |
| 1737762000 | 9.3699999 | -0.03 | -0.32 | 9.36 | 9.4 | 9.355 | 23724 |
| 1737675600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737589200 | 9.4 | -0.01 | -0.11 | 9.42 | 9.45 | 9.36 | 63846 |
| 1737502800 | 9.41 | 0.02 | 0.21 | 9.42 | 9.44 | 9.3699999 | 17263 |
| 1737157200 | 9.39 | 0.04 | 0.43 | 9.41 | 9.42 | 9.3699999 | 21379 |
| 1737070800 | 9.35 | -0.13 | -1.37 | 9.48 | 9.48 | 9.32 | 50610 |
| 1736984400 | 9.48 | 0.12 | 1.28 | 9.3699999 | 9.48 | 9.3699999 | 28360 |
| 1736898000 | 9.36 | -0.11 | -1.16 | 9.39 | 9.4 | 9.31 | 36783 |
| 1736811600 | 9.47 | 0.16 | 1.72 | 9.3 | 9.47 | 9.23 | 85740 |
| 1736552400 | 9.31 | -0.09 | -0.96 | 9.36 | 9.3699999 | 9.28 | 35244 |
| 1736379600 | 9.4 | 0.05 | 0.53 | 9.38 | 9.42 | 9.355 | 25901 |
| 1736293200 | 9.35 | -0.08 | -0.85 | 9.45 | 9.45 | 9.345 | 18890 |
| 1736206800 | 9.43 | 0.06 | 0.64 | 9.42 | 9.46 | 9.42 | 15101 |
| 1735947600 | 9.3699999 | -0.05 | -0.53 | 9.38 | 9.51 | 9.3699999 | 17286 |
| 1735861200 | 9.42 | 0.16 | 1.73 | 9.34 | 9.42 | 9.33 | 44992 |
| 1735688400 | 9.26 | -0.04 | -0.43 | 9.31 | 9.33 | 9.25 | 53748 |
| 1735602000 | 9.3 | 0 | 0.00 | 9.3 | 9.3292 | 9.23 | 74088 |
| 1735342800 | 9.3 | 0.02 | 0.22 | 9.28 | 9.32 | 9.28 | 38397 |
| 1735256400 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3214 | 9.26 | 98859 |
| 1735077840 | 9.26 | -0.05 | -0.54 | 9.31 | 9.35 | 9.22 | 86057 |
| 1734997200 | 9.31 | -0.05 | -0.53 | 9.36 | 9.39 | 9.25 | 60686 |
| 1734738000 | 9.36 | -0.03 | -0.32 | 9.4 | 9.49 | 9.35 | 109882 |
| 1734651600 | 9.39 | -0.02 | -0.21 | 9.44 | 9.45 | 9.36 | 57504 |
| 1734565200 | 9.41 | -0.06 | -0.63 | 9.45 | 9.52 | 9.4 | 58389 |
| 1734478800 | 9.47 | -0.05 | -0.53 | 9.51 | 9.51 | 9.47 | 47339 |
| 1734392400 | 9.52 | 0.01 | 0.11 | 9.59 | 9.59 | 9.51 | 83148 |
| 1734133200 | 9.51 | -0.14 | -1.45 | 9.63 | 9.64 | 9.46 | 112496 |
| 1734046800 | 9.65 | -0.04 | -0.41 | 9.68 | 9.68 | 9.59 | 82515 |
| 1733960400 | 9.69 | 0.03 | 0.31 | 9.7 | 9.74 | 9.675 | 77581 |
| 1733874000 | 9.66 | 0.02 | 0.21 | 9.64 | 9.68 | 9.6001 | 69306 |
| 1733787600 | 9.64 | -0.02 | -0.21 | 9.66 | 9.6899 | 9.61 | 17789 |
| 1733528400 | 9.66 | 0.06 | 0.63 | 9.6199999 | 9.68 | 9.5997 | 33021 |
| 1733442000 | 9.6 | -0.05 | -0.52 | 9.64 | 9.64 | 9.57 | 66418 |
| 1733355600 | 9.65 | 0.03 | 0.31 | 9.6199999 | 9.66 | 9.5635 | 60740 |
| 1733269200 | 9.6199999 | 0.02 | 0.21 | 9.64 | 9.64 | 9.5951 | 55479 |
| 1733182800 | 9.6 | -0.02 | -0.21 | 9.42 | 9.63 | 9.42 | 122930 |
| 1732917840 | 9.6199999 | 0.04 | 0.42 | 9.59 | 9.63 | 9.52 | 18425 |
| 1732750800 | 9.58 | 0.09 | 0.95 | 9.5 | 9.6 | 9.4751999 | 21721 |
| 1732664400 | 9.49 | 0.05 | 0.53 | 9.44 | 9.52 | 9.38 | 64869 |
| 1732578000 | 9.44 | 0.03 | 0.32 | 9.45 | 9.49 | 9.4276 | 42359 |
| 1732318800 | 9.41 | 0.01 | 0.11 | 9.39 | 9.42 | 9.39 | 64063 |
| 1732232400 | 9.4 | -0.03 | -0.32 | 9.42 | 9.45 | 9.39 | 65536 |
| 1732146000 | 9.43 | -0.01 | -0.11 | 9.42 | 9.44 | 9.4 | 47902 |
| 1732059600 | 9.44 | -0.01 | -0.05 | 9.44 | 9.47 | 9.3419 | 118786 |
| 1731973200 | 9.445 | 0.04 | 0.48 | 9.3699999 | 9.4726 | 9.31 | 51228 |
| 1731714000 | 9.4 | -0.08 | -0.84 | 9.43 | 9.43 | 9.2501 | 83129 |
| 1731627600 | 9.48 | 0.06 | 0.64 | 9.44 | 9.48 | 9.44 | 27505 |
| 1731541200 | 9.42 | -0.03 | -0.32 | 9.5 | 9.5 | 9.42 | 58397 |
| 1731454800 | 9.45 | -0.02 | -0.21 | 9.45 | 9.46 | 9.4 | 55346 |
| 1731368400 | 9.47 | 0.04 | 0.42 | 9.41 | 9.57 | 9.41 | 54209 |
| 1731109200 | 9.43 | 0.07 | 0.75 | 9.39 | 9.458 | 9.39 | 26901 |
| 1731022800 | 9.36 | 0.12 | 1.30 | 9.26 | 9.39 | 9.22 | 41798 |
| 1730936400 | 9.24 | -0.18 | -1.91 | 9.32 | 9.3386 | 9.24 | 46363 |
| 1730850000 | 9.42 | -0.01 | -0.11 | 9.38 | 9.44 | 9.3707 | 46236 |
| 1730763600 | 9.43 | 0.08 | 0.86 | 9.41 | 9.43 | 9.3699999 | 26256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
