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 | 0.66 | 5.42317173377 | 12.17 | 13.28 | 11.93 | 650315 | 12.6470886 | CS |
| 4 | 4.32 | 50.7638072855 | 8.51 | 13.28 | 8.24 | 629542 | 11.49487542 | CS |
| 12 | 4.06 | 46.2941847206 | 8.77 | 13.28 | 8.091 | 342558 | 10.38195049 | CS |
| 26 | 5.34 | 71.2950600801 | 7.49 | 13.28 | 7.15 | 376122 | 9.13506572 | CS |
| 52 | 3.28 | 34.3455497382 | 9.55 | 13.28 | 6.59 | 321713 | 9.0898566 | CS |
| 156 | 4.17 | 48.1524249423 | 8.66 | 14.61 | 6.11 | 269970 | 9.40158236 | CS |
| 260 | -0.64 | -4.75129918337 | 13.47 | 15.075 | 4.5 | 317266 | 9.60397511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.83 | 0.68 | 5.60 | 12.11 | 13.14 | 11.93 | 675296 |
| 1721688000 | 12.15 | -0.77 | -5.96 | 12.91 | 12.91 | 12.07 | 539543 |
| 1721428800 | 12.92 | 0.02 | 0.16 | 12.61 | 13.28 | 12.53 | 548128 |
| 1721342400 | 12.9 | 0.48 | 3.86 | 12.3 | 13 | 12.23 | 679103 |
| 1721256000 | 12.42 | 0.25 | 2.05 | 12.21 | 12.74 | 12.2 | 609910 |
| 1721169600 | 12.17 | 0.05 | 0.41 | 12.17 | 12.57 | 12.09 | 552212 |
| 1721083200 | 12.12 | 0.09 | 0.75 | 12.23 | 12.39 | 11.96 | 808472 |
| 1720824000 | 12.03 | 0.23 | 1.95 | 12.01 | 12.39 | 11.82 | 930271 |
| 1720737600 | 11.8 | 0.44 | 3.87 | 11.31 | 12.23 | 11.2 | 1308762 |
| 1720651200 | 11.36 | 3.09 | 37.36 | 8.75 | 11.395 | 8.51 | 2788523 |
| 1720564800 | 8.27 | -0.16 | -1.90 | 8.32 | 8.395 | 8.24 | 377318 |
| 1720478400 | 8.43 | 0.12 | 1.44 | 8.3 | 8.48 | 8.3 | 137913 |
| 1720219200 | 8.31 | -0.37 | -4.26 | 8.72 | 8.72 | 8.27 | 224022 |
| 1720040640 | 8.68 | 0.15 | 1.76 | 8.53 | 8.73 | 8.53 | 123821 |
| 1719960000 | 8.53 | 0 | 0.00 | 8.56 | 8.6649999 | 8.505 | 208066 |
| 1719873600 | 8.53 | -0.05 | -0.58 | 8.57 | 8.61 | 8.395 | 228803 |
| 1719614400 | 8.58 | 0.11 | 1.30 | 8.5399999 | 8.6199999 | 8.48 | 902883 |
| 1719528000 | 8.47 | 0.04 | 0.47 | 8.53 | 8.655 | 8.395 | 183699 |
| 1719441600 | 8.43 | -0.1 | -1.17 | 8.51 | 8.51 | 8.395 | 194918 |
| 1719355200 | 8.53 | 0.14 | 1.67 | 8.39 | 8.5399999 | 8.315 | 146368 |
| 1719268800 | 8.39 | 0.21 | 2.57 | 8.23 | 8.46 | 8.18 | 163399 |
| 1719009600 | 8.18 | 0.01 | 0.12 | 8.17 | 8.21 | 8.1 | 233943 |
| 1718923200 | 8.17 | -0.06 | -0.73 | 8.22 | 8.24 | 8.15 | 196352 |
| 1718750400 | 8.23 | -0.05 | -0.60 | 8.36 | 8.42 | 8.23 | 182602 |
| 1718664000 | 8.28 | 0.13 | 1.60 | 8.11 | 8.36 | 8.091 | 231349 |
| 1718404800 | 8.15 | -0.17 | -2.04 | 8.22 | 8.275 | 8.1199999 | 160521 |
| 1718318400 | 8.32 | -0.17 | -2.00 | 8.45 | 8.47 | 8.285 | 200267 |
| 1718232000 | 8.49 | -0.01 | -0.12 | 8.56 | 8.655 | 8.49 | 304383 |
| 1718145600 | 8.5 | 0 | 0.00 | 8.42 | 8.535 | 8.27 | 138808 |
| 1718059200 | 8.5 | 0.16 | 1.92 | 8.36 | 8.565 | 8.3206 | 156590 |
| 1717800000 | 8.34 | -0.2 | -2.34 | 8.3 | 8.45 | 8.3 | 256327 |
| 1717713600 | 8.5399999 | -0.02 | -0.23 | 8.56 | 8.56 | 8.47 | 170399 |
| 1717627200 | 8.56 | -0.04 | -0.47 | 8.6199999 | 8.66 | 8.475 | 182166 |
| 1717540800 | 8.6 | -0.13 | -1.49 | 8.63 | 8.705 | 8.48 | 263531 |
| 1717454400 | 8.73 | -0.43 | -4.69 | 9.16 | 9.2583 | 8.67 | 285479 |
| 1717195200 | 9.16 | 0.25 | 2.81 | 8.94 | 9.17 | 8.8699999 | 141834 |
| 1717108800 | 8.91 | 0.08 | 0.91 | 8.81 | 8.9875 | 8.81 | 116679 |
| 1717022400 | 8.83 | -0.14 | -1.56 | 8.91 | 8.975 | 8.76 | 385454 |
| 1716936000 | 8.97 | 0.05 | 0.56 | 9.01 | 9.085 | 8.895 | 250887 |
| 1716590400 | 8.92 | 0 | 0.00 | 8.97 | 9.02 | 8.84 | 137761 |
| 1716504000 | 8.92 | -0.02 | -0.22 | 8.96 | 9.05 | 8.805 | 172179 |
| 1716417600 | 8.94 | -0.3 | -3.25 | 9.22 | 9.22 | 8.885 | 158844 |
| 1716331200 | 9.24 | -0.02 | -0.22 | 9.22 | 9.3699999 | 9.14 | 140576 |
| 1716244800 | 9.26 | 0.11 | 1.20 | 9.2 | 9.38 | 9.11 | 237585 |
| 1715985600 | 9.15 | -0.05 | -0.54 | 9.24 | 9.24 | 9.1 | 125868 |
| 1715899200 | 9.2 | 0.12 | 1.32 | 9.03 | 9.2449999 | 9 | 146081 |
| 1715812800 | 9.08 | -0.14 | -1.52 | 9.26 | 9.32 | 8.97 | 126246 |
| 1715726400 | 9.22 | 0.26 | 2.90 | 9 | 9.24 | 9 | 199584 |
| 1715640000 | 8.96 | -0.1 | -1.10 | 9.15 | 9.18 | 8.94 | 344364 |
| 1715380800 | 9.06 | -0.31 | -3.31 | 9.38 | 9.48 | 9.0399999 | 126929 |
| 1715294400 | 9.3699999 | 0.31 | 3.42 | 9.08 | 9.4 | 9.05 | 259655 |
| 1715208000 | 9.06 | 0.02 | 0.22 | 8.96 | 9.11 | 8.88 | 214340 |
| 1715121600 | 9.0399999 | 0.03 | 0.33 | 9 | 9.26 | 9 | 209434 |
| 1715035200 | 9.01 | 0 | 0.00 | 9.08 | 9.185 | 9.01 | 142424 |
| 1714776000 | 9.01 | 0.03 | 0.33 | 9.08 | 9.1199999 | 8.97 | 218056 |
| 1714689600 | 8.98 | 0.11 | 1.24 | 8.93 | 9.045 | 8.775 | 332432 |
| 1714603200 | 8.8699999 | 0.06 | 0.68 | 8.77 | 9.005 | 8.77 | 373325 |
| 1714516800 | 8.81 | -0.43 | -4.65 | 9.14 | 9.14 | 8.765 | 349658 |
| 1714430400 | 9.24 | -0.4 | -4.15 | 9.61 | 9.61 | 9.16 | 612544 |
| 1714171200 | 9.64 | 1.18 | 13.95 | 8.47 | 9.66 | 8.47 | 1062786 |
| 1714084800 | 8.46 | -0.04 | -0.47 | 8.46 | 8.5101 | 8.39 | 254982 |
| 1713998400 | 8.5 | -0.1 | -1.16 | 8.48 | 8.59 | 8.42 | 151826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
