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 | -0.46 | -4.77178423237 | 9.64 | 9.65 | 9.01 | 821113 | 9.28412311 | CS |
| 4 | -0.66 | -6.70731707317 | 9.84 | 10.08 | 9.01 | 1060465 | 9.62715138 | CS |
| 12 | -3.46 | -27.3734177215 | 12.64 | 12.69 | 9.01 | 1051621 | 10.42759026 | CS |
| 26 | 0.29 | 3.26209223847 | 8.89 | 12.82 | 7.47 | 1044843 | 9.82416506 | CS |
| 52 | -1.66 | -15.3136531365 | 10.84 | 12.82 | 7.47 | 904746 | 10.01403864 | CS |
| 156 | 1.35 | 17.2413793103 | 7.83 | 12.82 | 5.72 | 807608 | 9.05559125 | CS |
| 260 | 3.81 | 70.9497206704 | 5.37 | 12.82 | 2.33 | 831997 | 7.52626515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 9.18 | 0.02 | 0.22 | 9.22 | 9.31 | 9.15 | 711032 |
| 1740526800 | 9.16 | -0.07 | -0.76 | 9.28 | 9.28 | 9.01 | 947466 |
| 1740440400 | 9.23 | 0.03 | 0.33 | 9.27 | 9.39 | 9.18 | 738961 |
| 1740181200 | 9.2 | -0.31 | -3.26 | 9.58 | 9.58 | 9.15 | 801253 |
| 1740094800 | 9.51 | 0.15 | 1.60 | 9.3699999 | 9.51 | 9.36 | 681608 |
| 1740008400 | 9.36 | -0.28 | -2.90 | 9.64 | 9.65 | 9.36 | 936276 |
| 1739922000 | 9.64 | 0.03 | 0.31 | 9.68 | 9.705 | 9.52 | 668565 |
| 1739576400 | 9.61 | -0.42 | -4.19 | 9.92 | 10.08 | 9.515 | 788152 |
| 1739490000 | 10.03 | 0.2 | 2.03 | 9.85 | 10.07 | 9.77 | 1025508 |
| 1739403600 | 9.83 | 0.01 | 0.10 | 9.7899999 | 10.015 | 9.735 | 1629319 |
| 1739317200 | 9.82 | 0.02 | 0.20 | 9.89 | 9.895 | 9.75 | 1147664 |
| 1739230800 | 9.8 | 0.3 | 3.16 | 9.7 | 10.03 | 9.7 | 2246233 |
| 1738971600 | 9.5 | -0.09 | -0.94 | 9.64 | 9.77 | 9.47 | 1185027 |
| 1738885200 | 9.59 | -0.21 | -2.14 | 9.85 | 9.8614 | 9.56 | 689418 |
| 1738798800 | 9.8 | 0.12 | 1.24 | 9.71 | 9.82 | 9.615 | 837592 |
| 1738712400 | 9.68 | 0.07 | 0.73 | 9.5399999 | 9.7 | 9.505 | 943074 |
| 1738626000 | 9.61 | 0.22 | 2.34 | 9.35 | 9.78 | 9.27 | 1701086 |
| 1738366800 | 9.39 | -0.25 | -2.59 | 9.6 | 9.65 | 9.3 | 1038627 |
| 1738280400 | 9.64 | -0.32 | -3.21 | 9.92 | 9.94 | 9.33 | 1237809 |
| 1738194000 | 9.96 | 0.04 | 0.40 | 9.84 | 9.99 | 9.67 | 905206 |
| 1738107600 | 9.92 | 0.05 | 0.51 | 10.01 | 10.11 | 9.84 | 921340 |
| 1738021200 | 9.8699999 | -0.33 | -3.24 | 10.18 | 10.18 | 9.8 | 1118952 |
| 1737762000 | 10.2 | 0.06 | 0.59 | 10.32 | 10.41 | 10.15 | 493333 |
| 1737675600 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1737589200 | 10.14 | -0.24 | -2.31 | 10.36 | 10.37 | 10.105 | 1220053 |
| 1737502800 | 10.38 | 0.07 | 0.68 | 10.34 | 10.515 | 10.2686 | 512754 |
| 1737157200 | 10.31 | 0.06 | 0.59 | 10.33 | 10.4 | 10.25 | 528469 |
| 1737070800 | 10.25 | -0.08 | -0.77 | 10.3 | 10.31 | 10.135 | 472784 |
| 1736984400 | 10.33 | 0.26 | 2.58 | 10.26 | 10.345 | 10.155 | 605029 |
| 1736898000 | 10.07 | -0.1 | -0.98 | 10.25 | 10.25 | 10 | 595325 |
| 1736811600 | 10.17 | 0.19 | 1.90 | 9.93 | 10.18 | 9.91 | 865316 |
| 1736552400 | 9.98 | -0.2 | -1.96 | 10.38 | 10.38 | 9.905 | 834051 |
| 1736379600 | 10.18 | -0.06 | -0.59 | 10.17 | 10.25 | 10.07 | 1228160 |
| 1736293200 | 10.24 | -0.12 | -1.16 | 10.48 | 10.48 | 10.14 | 1857379 |
| 1736206800 | 10.36 | -0.03 | -0.29 | 10.45 | 10.5399 | 10.3 | 1021060 |
| 1735947600 | 10.39 | -0.18 | -1.70 | 10.61 | 10.61 | 10.32 | 760420 |
| 1735861200 | 10.57 | -0.13 | -1.21 | 10.85 | 10.89 | 10.54 | 674015 |
| 1735688400 | 10.7 | 0.05 | 0.47 | 10.7 | 10.79 | 10.63 | 1065292 |
| 1735602000 | 10.65 | 0.03 | 0.28 | 10.66 | 10.76 | 10.56 | 791525 |
| 1735342800 | 10.62 | -0.09 | -0.84 | 10.62 | 10.67 | 10.46 | 1798128 |
| 1735256400 | 10.71 | -0.07 | -0.65 | 10.77 | 10.78 | 10.665 | 600232 |
| 1735077840 | 10.78 | -0.09 | -0.83 | 10.86 | 10.91 | 10.75 | 339146 |
| 1734997200 | 10.87 | -0.07 | -0.64 | 10.89 | 11.07 | 10.85 | 923734 |
| 1734738000 | 10.94 | -0.05 | -0.45 | 10.85 | 11.23 | 10.84 | 6504408 |
| 1734651600 | 10.99 | -0.18 | -1.61 | 11.27 | 11.37 | 10.775 | 1757318 |
| 1734565200 | 11.17 | -0.34 | -2.95 | 11.58 | 11.81 | 11.085 | 1478064 |
| 1734478800 | 11.51 | -0.31 | -2.62 | 11.75 | 11.7535 | 11.35 | 1004193 |
| 1734392400 | 11.82 | -0.09 | -0.76 | 11.83 | 11.885 | 11.67 | 1116998 |
| 1734133200 | 11.91 | -0.07 | -0.58 | 11.98 | 11.98 | 11.845 | 526440 |
| 1734046800 | 11.98 | -0.22 | -1.80 | 12.1 | 12.13 | 11.815 | 535670 |
| 1733960400 | 12.2 | 0 | 0.00 | 12.25 | 12.275 | 12.135 | 944427 |
| 1733874000 | 12.2 | -0.02 | -0.16 | 12.17 | 12.3 | 12.03 | 1485902 |
| 1733787600 | 12.22 | 0.03 | 0.25 | 12.47 | 12.615 | 12.17 | 598732 |
| 1733528400 | 12.19 | -0.27 | -2.17 | 12.44 | 12.44 | 12.075 | 606283 |
| 1733442000 | 12.46 | -0.02 | -0.16 | 12.46 | 12.56 | 12.31 | 441976 |
| 1733355600 | 12.48 | -0.12 | -0.95 | 12.64 | 12.69 | 12.38 | 411790 |
| 1733269200 | 12.6 | -0.02 | -0.16 | 12.63 | 12.705 | 12.51 | 624017 |
| 1733182800 | 12.62 | 0.16 | 1.28 | 12.48 | 12.665 | 12.365 | 943051 |
| 1732917840 | 12.46 | -0.02 | -0.16 | 12.53 | 12.63 | 12.42 | 541043 |
| 1732750800 | 12.48 | 0.18 | 1.46 | 12.36 | 12.61 | 12.28 | 526886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
