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 | -0.39 | -4.40180586907 | 8.86 | 9.5694 | 8.34 | 2770841 | 8.76664778 | CS |
| 4 | -0.9 | -9.60512273212 | 9.37 | 9.5694 | 8.34 | 1625594 | 8.84712644 | CS |
| 12 | 0.15 | 1.80288461538 | 8.32 | 11.17 | 7.685 | 1894946 | 9.24186252 | CS |
| 26 | 0.26 | 3.16686967113 | 8.21 | 11.17 | 6.535 | 1505258 | 8.60737778 | CS |
| 52 | 0.99 | 13.2352941176 | 7.48 | 11.17 | 6.535 | 1505013 | 8.5636309 | CS |
| 156 | -3.5 | -29.2397660819 | 11.97 | 16.925 | 6.33 | 1434586 | 9.35527157 | CS |
| 260 | -0.48 | -5.36312849162 | 8.95 | 16.925 | 1.36 | 1412474 | 8.25711648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 8.47 | 0.11 | 1.32 | 8.48 | 8.6199999 | 8.34 | 2589581 |
| 1740526800 | 8.36 | -0.58 | -6.49 | 8.9 | 8.94 | 8.36 | 3022597 |
| 1740440400 | 8.94 | -0.16 | -1.76 | 9.15 | 9.43 | 8.94 | 3846525 |
| 1740181200 | 9.1 | 0.07 | 0.78 | 9.25 | 9.5694 | 9.045 | 2470807 |
| 1740094800 | 9.03 | 0.21 | 2.38 | 8.86 | 9.2 | 8.7899999 | 1924697 |
| 1740008400 | 8.82 | -0.21 | -2.33 | 9.02 | 9.19 | 8.7449999 | 2847822 |
| 1739922000 | 9.03 | 0.22 | 2.50 | 8.99 | 9.215 | 8.82 | 1359416 |
| 1739576400 | 8.81 | 0.13 | 1.50 | 8.67 | 9 | 8.67 | 829241 |
| 1739490000 | 8.68 | -0.11 | -1.25 | 8.7899999 | 8.7899999 | 8.48 | 892844 |
| 1739403600 | 8.7899999 | -0.25 | -2.77 | 8.9 | 9.05 | 8.715 | 1283547 |
| 1739317200 | 9.0399999 | 0.13 | 1.46 | 9.08 | 9.16 | 8.84 | 979979 |
| 1739230800 | 8.91 | 0.32 | 3.73 | 8.69 | 8.93 | 8.6199999 | 1152169 |
| 1738971600 | 8.59 | -0.21 | -2.39 | 8.82 | 8.92 | 8.5601 | 842427 |
| 1738885200 | 8.8 | -0.33 | -3.61 | 9.23 | 9.23 | 8.69 | 874554 |
| 1738798800 | 9.13 | -0.04 | -0.44 | 9.26 | 9.3 | 9.035 | 883341 |
| 1738712400 | 9.17 | 0.36 | 4.09 | 8.7 | 9.235 | 8.69 | 1512120 |
| 1738626000 | 8.81 | -0.07 | -0.79 | 8.83 | 8.97 | 8.65 | 799747 |
| 1738366800 | 8.88 | -0.32 | -3.48 | 9.23 | 9.23 | 8.86 | 1544570 |
| 1738280400 | 9.2 | -0.15 | -1.60 | 9.3699999 | 9.41 | 9.005 | 1230293 |
| 1738194000 | 9.35 | -0.08 | -0.85 | 9.24 | 9.38 | 9.16 | 1814659 |
| 1738107600 | 9.43 | 0.05 | 0.53 | 9.45 | 9.63 | 9.345 | 1556163 |
| 1738021200 | 9.38 | -1.13 | -10.75 | 10.16 | 10.31 | 9.3699999 | 2147174 |
| 1737762000 | 10.51 | -0.28 | -2.59 | 10.61 | 10.71 | 10.28 | 1489094 |
| 1737675600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1737589200 | 10.79 | -0.27 | -2.44 | 11.05 | 11.06 | 10.6009 | 2273866 |
| 1737502800 | 11.06 | 0.16 | 1.47 | 10.96 | 11.1 | 10.73 | 1248057 |
| 1737157200 | 10.9 | -0.05 | -0.46 | 11.02 | 11.17 | 10.86 | 1510501 |
| 1737070800 | 10.95 | 0.23 | 2.15 | 10.62 | 11.07 | 10.51 | 1647527 |
| 1736984400 | 10.72 | 0.23 | 2.19 | 10.64 | 10.835 | 10.535 | 1125393 |
| 1736898000 | 10.49 | 0.21 | 2.04 | 10.24 | 10.6377 | 10.14 | 1274372 |
| 1736811600 | 10.28 | 0.09 | 0.88 | 10.18 | 10.44 | 9.9801 | 1599996 |
| 1736552400 | 10.19 | 0.17 | 1.70 | 10.44 | 10.55 | 10 | 1371928 |
| 1736379600 | 10.02 | 0.04 | 0.40 | 9.9149999 | 10.17 | 9.9149999 | 958964 |
| 1736293200 | 9.98 | 0.17 | 1.73 | 9.93 | 10.165 | 9.8 | 1413014 |
| 1736206800 | 9.81 | -0.06 | -0.61 | 9.98 | 10.1299 | 9.78 | 1030824 |
| 1735947600 | 9.8699999 | 0 | 0.00 | 9.89 | 9.99 | 9.67 | 887590 |
| 1735861200 | 9.8699999 | 0.54 | 5.79 | 9.46 | 10.06 | 9.46 | 1778327 |
| 1735688400 | 9.33 | 0.09 | 0.97 | 9.34 | 9.61 | 9.31 | 1718614 |
| 1735602000 | 9.24 | 0.2 | 2.21 | 9.1 | 9.47 | 9.03 | 973243 |
| 1735342800 | 9.0399999 | 0.01 | 0.11 | 9.01 | 9.1789 | 8.95 | 1198525 |
| 1735256400 | 9.03 | 0.03 | 0.33 | 9.05 | 9.065 | 8.7899999 | 799572 |
| 1735077840 | 9 | 0.08 | 0.90 | 8.95 | 9.03 | 8.73 | 600781 |
| 1734997200 | 8.92 | 0.18 | 2.06 | 8.75 | 9.13 | 8.75 | 1615503 |
| 1734738000 | 8.74 | -0.21 | -2.35 | 8.805 | 9.18 | 8.66 | 12815815 |
| 1734651600 | 8.95 | 0.05 | 0.56 | 9.24 | 9.28 | 8.84 | 2230218 |
| 1734565200 | 8.9 | -0.41 | -4.40 | 9.48 | 9.535 | 8.7612 | 1752330 |
| 1734478800 | 9.31 | 0.18 | 1.97 | 9.03 | 9.36 | 8.905 | 2042385 |
| 1734392400 | 9.13 | 0.01 | 0.11 | 9.03 | 9.25 | 8.91 | 3118552 |
| 1734133200 | 9.1199999 | -0.3 | -3.18 | 9.34 | 9.405 | 9.01 | 2694723 |
| 1734046800 | 9.42 | -0.25 | -2.59 | 9.63 | 9.72 | 9.27 | 3162663 |
| 1733960400 | 9.67 | 0.38 | 4.09 | 9.14 | 9.73 | 9 | 3379859 |
| 1733874000 | 9.2899999 | 1.41 | 17.89 | 8.605 | 9.655 | 8.38 | 4292522 |
| 1733787600 | 7.88 | -0.03 | -0.38 | 8.06 | 8.105 | 7.86 | 1430607 |
| 1733528400 | 7.91 | -0.33 | -4.00 | 8.2899999 | 8.355 | 7.685 | 1471192 |
| 1733442000 | 8.24 | 0 | 0.00 | 8.32 | 8.4 | 8.2 | 1016244 |
| 1733355600 | 8.24 | -0.28 | -3.29 | 8.485 | 8.58 | 8.115 | 1052017 |
| 1733269200 | 8.52 | -0.21 | -2.41 | 8.82 | 8.82 | 8.47 | 1132444 |
| 1733182800 | 8.73 | 0.33 | 3.93 | 8.43 | 8.755 | 8.31 | 1143680 |
| 1732917840 | 8.4 | -0.08 | -0.94 | 8.57 | 8.575 | 8.34 | 506076 |
| 1732750800 | 8.48 | 0.07 | 0.83 | 8.45 | 8.57 | 8.36 | 779045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
