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 | 0.32 | 3.39702760085 | 9.42 | 9.86 | 9.38 | 1037183 | 9.64844041 | CS |
| 4 | -1.65 | -14.4863915716 | 11.39 | 11.645 | 8.535 | 2087096 | 9.95638208 | CS |
| 12 | -4.49 | -31.553056922 | 14.23 | 14.6 | 8.535 | 1991351 | 11.20431802 | CS |
| 26 | -0.19 | -1.91339375629 | 9.93 | 14.64 | 8.535 | 1435344 | 11.34113435 | CS |
| 52 | 3.31 | 51.4774494557 | 6.43 | 14.64 | 5.94 | 1101110 | 9.90104056 | CS |
| 156 | -0.16 | -1.61616161616 | 9.9 | 14.64 | 5.94 | 639317 | 9.4914412 | CS |
| 260 | 5.38 | 123.394495413 | 4.36 | 14.64 | 3.72 | 474352 | 9.22918888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 9.74 | -0.04 | -0.41 | 9.66 | 9.835 | 9.6199999 | 1065735 |
| 1742510400 | 9.78 | -0.01 | -0.10 | 9.74 | 9.86 | 9.72 | 560206 |
| 1742424000 | 9.7899999 | 0.22 | 2.30 | 9.63 | 9.81 | 9.53 | 781656 |
| 1742337600 | 9.57 | -0.12 | -1.24 | 9.55 | 9.6649999 | 9.4 | 792986 |
| 1742251200 | 9.69 | 0.16 | 1.68 | 9.55 | 9.7 | 9.445 | 1495126 |
| 1741992000 | 9.53 | 0.12 | 1.28 | 9.42 | 9.545 | 9.38 | 1555939 |
| 1741905600 | 9.41 | -0.25 | -2.59 | 9.64 | 9.74 | 9.38 | 800615 |
| 1741819200 | 9.66 | 0.34 | 3.65 | 9.44 | 9.815 | 9.3 | 2665841 |
| 1741732800 | 9.32 | 0.56 | 6.39 | 8.81 | 9.395 | 8.69 | 4192593 |
| 1741646400 | 8.76 | -0.56 | -6.01 | 9.18 | 9.21 | 8.535 | 2406894 |
| 1741390800 | 9.32 | -0.06 | -0.64 | 9.43 | 9.58 | 9.255 | 2610557 |
| 1741304400 | 9.38 | -0.45 | -4.58 | 9.74 | 9.74 | 9.2899999 | 1726517 |
| 1741218000 | 9.83 | 0.13 | 1.34 | 9.78 | 9.96 | 9.7 | 1454993 |
| 1741131600 | 9.7 | -0.4 | -3.96 | 9.9 | 9.98 | 9.68 | 2133759 |
| 1741045200 | 10.1 | -0.24 | -2.32 | 10.37 | 10.555 | 10 | 1619812 |
| 1740786000 | 10.34 | 0.16 | 1.57 | 10.14 | 10.365 | 10.03 | 3482578 |
| 1740699600 | 10.18 | -0.56 | -5.21 | 10.79 | 10.8 | 10.13 | 1956730 |
| 1740613200 | 10.74 | 0.12 | 1.13 | 10.67 | 10.95 | 10.63 | 1212945 |
| 1740526800 | 10.62 | -0.16 | -1.48 | 10.74 | 10.99 | 10.425 | 2273117 |
| 1740440400 | 10.78 | -0.12 | -1.10 | 10.88 | 10.95 | 10.68 | 2492849 |
| 1740181200 | 10.9 | -0.38 | -3.37 | 11.39 | 11.645 | 10.865 | 5543286 |
| 1740094800 | 11.28 | 0.72 | 6.82 | 10.78 | 11.48 | 10.54 | 2358612 |
| 1740008400 | 10.56 | -0.04 | -0.38 | 10.59 | 10.635 | 10.43 | 2637891 |
| 1739922000 | 10.6 | 0.07 | 0.66 | 10.82 | 10.84 | 10.54 | 3037756 |
| 1739576400 | 10.53 | 0.11 | 1.06 | 10.39 | 10.595 | 10.39 | 815262 |
| 1739490000 | 10.42 | 0.02 | 0.19 | 10.51 | 10.61 | 10.275 | 887364 |
| 1739403600 | 10.4 | -0.16 | -1.52 | 10.47 | 10.63 | 10.33 | 2250698 |
| 1739317200 | 10.56 | -0.19 | -1.77 | 10.68 | 10.7 | 10.38 | 2889085 |
| 1739230800 | 10.75 | -0.09 | -0.83 | 10.97 | 10.97 | 10.73 | 2619157 |
| 1738971600 | 10.84 | -0.03 | -0.28 | 10.89 | 10.97 | 10.71 | 2867363 |
| 1738885200 | 10.87 | -0.03 | -0.28 | 10.88 | 11.06 | 10.79 | 3320662 |
| 1738798800 | 10.9 | -0.26 | -2.33 | 11.28 | 11.29 | 10.79 | 2015698 |
| 1738712400 | 11.16 | 0.08 | 0.72 | 11.13 | 11.4199 | 11.03 | 1269154 |
| 1738626000 | 11.08 | -0.4 | -3.48 | 11.02 | 11.35 | 10.84 | 1461921 |
| 1738366800 | 11.48 | -0.06 | -0.52 | 11.47 | 11.73 | 11.39 | 1392771 |
| 1738280400 | 11.54 | 0.62 | 5.68 | 10.97 | 11.66 | 10.925 | 1510053 |
| 1738194000 | 10.92 | 0.3 | 2.82 | 10.6 | 10.96 | 10.49 | 3607714 |
| 1738107600 | 10.62 | -0.08 | -0.75 | 10.8 | 10.875 | 10.31 | 1936837 |
| 1738021200 | 10.7 | -2.77 | -20.56 | 13 | 13.16 | 10.551 | 3957566 |
| 1737762000 | 13.47 | -0.31 | -2.25 | 13.5 | 13.64 | 13.38 | 1509705 |
| 1737675600 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1737589200 | 13.78 | -0.66 | -4.57 | 14.44 | 14.44 | 13.76 | 2174079 |
| 1737502800 | 14.44 | 0.15 | 1.05 | 14.55 | 14.59 | 14.32 | 999966 |
| 1737157200 | 14.29 | 0.6 | 4.38 | 13.65 | 14.41 | 13.65 | 1853356 |
| 1737070800 | 13.69 | 0.47 | 3.56 | 13.22 | 13.77 | 13.12 | 2743987 |
| 1736984400 | 13.22 | 0.21 | 1.61 | 13.23 | 13.3 | 13.055 | 1183369 |
| 1736898000 | 13.01 | 0.05 | 0.39 | 13 | 13.16 | 12.835 | 1222340 |
| 1736811600 | 12.96 | -0.26 | -1.97 | 13.18 | 13.23 | 12.83 | 1555854 |
| 1736552400 | 13.22 | -0.04 | -0.30 | 13.15 | 13.27 | 12.79 | 1488480 |
| 1736379600 | 13.26 | -0.35 | -2.57 | 13.41 | 13.53 | 12.78 | 2791522 |
| 1736293200 | 13.61 | -0.45 | -3.20 | 13.96 | 14.22 | 13.52 | 1598925 |
| 1736206800 | 14.06 | -0.13 | -0.92 | 14.25 | 14.6 | 13.705 | 3360958 |
| 1735947600 | 14.19 | 0.11 | 0.78 | 14.05 | 14.38 | 14 | 1006184 |
| 1735861200 | 14.08 | -0.07 | -0.49 | 14.13 | 14.2 | 13.81 | 1378986 |
| 1735688400 | 14.15 | -0.13 | -0.91 | 14.28 | 14.424 | 14.065 | 959209 |
| 1735602000 | 14.28 | 0.04 | 0.28 | 14.19 | 14.355 | 14.045 | 808480 |
| 1735342800 | 14.24 | -0.01 | -0.07 | 14.29 | 14.31 | 14.045 | 579576 |
| 1735256400 | 14.25 | 0.05 | 0.35 | 14.27 | 14.4216 | 14.175 | 340018 |
| 1735077840 | 14.2 | 0.03 | 0.21 | 14.24 | 14.265 | 13.985 | 377318 |
| 1734997200 | 14.17 | 0.32 | 2.31 | 13.86 | 14.2 | 13.86 | 1119440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
