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 | 0.55 | 5.20340586566 | 10.57 | 11.19 | 10.43 | 477659 | 10.94787603 | CS |
| 4 | 1.53 | 15.9541188738 | 9.59 | 11.19 | 9.39 | 489179 | 10.19894853 | CS |
| 12 | 0.6 | 5.70342205323 | 10.52 | 11.19 | 9.315 | 547865 | 10.11945165 | CS |
| 26 | 0.46 | 4.31519699812 | 10.66 | 11.475 | 9.315 | 721581 | 10.59321986 | CS |
| 52 | 2.7 | 32.0665083135 | 8.42 | 11.475 | 8.075 | 676314 | 10.11189749 | CS |
| 156 | 4.56 | 69.512195122 | 6.56 | 11.475 | 5.72 | 757977 | 8.42009284 | CS |
| 260 | 2.17 | 24.2458100559 | 8.95 | 11.475 | 2.33 | 838911 | 6.96443573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 11.12 | 0.18 | 1.65 | 10.89 | 11.19 | 10.81 | 589789 |
| 1721688000 | 10.94 | 0.04 | 0.37 | 10.92 | 11.005 | 10.69 | 531494 |
| 1721428800 | 10.9 | -0.11 | -1.00 | 10.98 | 10.98 | 10.78 | 360744 |
| 1721342400 | 11.01 | 0.02 | 0.18 | 10.94 | 11.05 | 10.8847 | 548215 |
| 1721256000 | 10.99 | 0.13 | 1.20 | 10.81 | 11.11 | 10.8 | 590060 |
| 1721169600 | 10.86 | 0.33 | 3.13 | 10.57 | 10.94 | 10.43 | 549793 |
| 1721083200 | 10.53 | 0.25 | 2.43 | 10.38 | 10.675 | 10.35 | 582909 |
| 1720824000 | 10.28 | 0.14 | 1.38 | 10.3 | 10.39 | 10.17 | 429375 |
| 1720737600 | 10.14 | 0.33 | 3.36 | 9.95 | 10.18 | 9.88 | 523069 |
| 1720651200 | 9.81 | 0.09 | 0.93 | 9.72 | 9.81 | 9.7 | 352098 |
| 1720564800 | 9.72 | -0.19 | -1.92 | 9.85 | 9.91 | 9.705 | 253754 |
| 1720478400 | 9.91 | 0.03 | 0.30 | 9.96 | 10.055 | 9.885 | 330159 |
| 1720219200 | 9.88 | -0.35 | -3.42 | 10.14 | 10.14 | 9.86 | 436300 |
| 1720040640 | 10.23 | 0.14 | 1.39 | 10.08 | 10.385 | 10.08 | 354998 |
| 1719960000 | 10.09 | 0.05 | 0.50 | 10.05 | 10.16 | 10.02 | 438860 |
| 1719873600 | 10.04 | 0.5 | 5.24 | 9.9 | 10.07 | 9.88 | 580893 |
| 1719614400 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1719528000 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.65 | 9.47 | 353775 |
| 1719441600 | 9.59 | 0.1 | 1.05 | 9.39 | 9.6 | 9.39 | 447410 |
| 1719355200 | 9.49 | -0.11 | -1.15 | 9.59 | 9.61 | 9.42 | 419044 |
| 1719268800 | 9.6 | 0.01 | 0.10 | 9.65 | 9.76 | 9.6 | 627481 |
| 1719009600 | 9.59 | -0.15 | -1.54 | 9.74 | 9.77 | 9.505 | 2264962 |
| 1718923200 | 9.74 | 0.11 | 1.14 | 9.65 | 9.91 | 9.6 | 461583 |
| 1718750400 | 9.63 | 0.15 | 1.58 | 9.49 | 9.635 | 9.455 | 391127 |
| 1718664000 | 9.48 | 0.04 | 0.42 | 9.34 | 9.55 | 9.315 | 566274 |
| 1718404800 | 9.44 | -0.14 | -1.46 | 9.48 | 9.5399999 | 9.42 | 291503 |
| 1718318400 | 9.58 | -0.04 | -0.42 | 9.59 | 9.63 | 9.45 | 416241 |
| 1718232000 | 9.6199999 | 0 | 0.00 | 9.8699999 | 9.89 | 9.6 | 434902 |
| 1718145600 | 9.6199999 | -0.15 | -1.54 | 9.66 | 9.66 | 9.57 | 438747 |
| 1718059200 | 9.77 | 0.02 | 0.21 | 9.7 | 9.8 | 9.65 | 469367 |
| 1717800000 | 9.75 | -0.16 | -1.61 | 9.83 | 9.85 | 9.653 | 488824 |
| 1717713600 | 9.91 | 0 | 0.00 | 9.95 | 10.005 | 9.895 | 378475 |
| 1717627200 | 9.91 | 0.04 | 0.41 | 9.88 | 9.95 | 9.77 | 516659 |
| 1717540800 | 9.8699999 | -0.73 | -6.89 | 10.49 | 10.5 | 9.82 | 586462 |
| 1717454400 | 10.6 | 0.05 | 0.47 | 10.69 | 10.71 | 10.505 | 612338 |
| 1717195200 | 10.55 | 0.24 | 2.33 | 10.31 | 10.55 | 10.31 | 453610 |
| 1717108800 | 10.31 | 0.05 | 0.49 | 10.28 | 10.38 | 10.25 | 338807 |
| 1717022400 | 10.26 | -0.26 | -2.47 | 10.34 | 10.51 | 10.22 | 472417 |
| 1716936000 | 10.52 | -0.11 | -1.03 | 10.7 | 10.73 | 10.52 | 299383 |
| 1716590400 | 10.63 | 0.04 | 0.38 | 10.67 | 10.675 | 10.535 | 290250 |
| 1716504000 | 10.59 | 0.01 | 0.09 | 10.59 | 10.64 | 10.44 | 552496 |
| 1716417600 | 10.58 | -0.08 | -0.75 | 10.56 | 10.66 | 10.485 | 747334 |
| 1716331200 | 10.66 | 0.14 | 1.33 | 10.51 | 10.67 | 10.51 | 254496 |
| 1716244800 | 10.52 | 0 | 0.00 | 10.51 | 10.6954 | 10.44 | 446044 |
| 1715985600 | 10.52 | -0.04 | -0.38 | 10.62 | 10.635 | 10.51 | 373440 |
| 1715899200 | 10.56 | 0.12 | 1.15 | 10.46 | 10.59 | 10.38 | 391992 |
| 1715812800 | 10.44 | 0.13 | 1.26 | 10.37 | 10.485 | 10.3 | 367677 |
| 1715726400 | 10.31 | -0.06 | -0.58 | 10.45 | 10.48 | 10.28 | 455567 |
| 1715640000 | 10.37 | 0.06 | 0.58 | 10.35 | 10.43 | 10.235 | 494370 |
| 1715380800 | 10.31 | -0.14 | -1.34 | 10.49 | 10.51 | 10.24 | 567198 |
| 1715294400 | 10.45 | 0.14 | 1.36 | 10.3 | 10.46 | 10.26 | 419425 |
| 1715208000 | 10.31 | 0.08 | 0.78 | 10.16 | 10.32 | 10.11 | 1097709 |
| 1715121600 | 10.23 | -0.05 | -0.49 | 10.31 | 10.39 | 10.22 | 781537 |
| 1715035200 | 10.28 | -0.03 | -0.29 | 10.32 | 10.435 | 10.26 | 637378 |
| 1714776000 | 10.31 | 0.18 | 1.78 | 10.23 | 10.35 | 10.09 | 672411 |
| 1714689600 | 10.13 | 0.28 | 2.84 | 9.8699999 | 10.186 | 9.8699999 | 692622 |
| 1714603200 | 9.85 | -0.46 | -4.46 | 10.24 | 10.38 | 9.615 | 1316714 |
| 1714516800 | 10.31 | -0.27 | -2.55 | 10.52 | 10.52 | 10.3 | 882351 |
| 1714430400 | 10.58 | 0.01 | 0.09 | 10.64 | 10.64 | 10.445 | 613805 |
| 1714171200 | 10.57 | 0.1 | 0.96 | 10.57 | 10.65 | 10.505 | 570804 |
| 1714084800 | 10.47 | 0.09 | 0.87 | 10.35 | 10.49 | 10.17 | 1028374 |
| 1713998400 | 10.38 | -0.32 | -2.99 | 10.69 | 10.71 | 10.25 | 913915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
