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 | -0.45 | -4.32276657061 | 10.41 | 10.449999 | 9.88 | 397 | 10.37701661 | DE |
| 4 | 0.3050001 | 3.15898605033 | 9.6549999 | 10.77 | 9.5299999 | 521 | 10.06867102 | DE |
| 12 | 1.63 | 19.5678271309 | 8.33 | 10.77 | 8.1999999 | 447 | 9.46522569 | DE |
| 26 | -1.59 | -13.7662337662 | 11.55 | 11.55 | 7.96 | 738 | 9.1597196 | DE |
| 52 | 0.8850001 | 9.75206732509 | 9.0749999 | 12.17 | 7.96 | 917 | 9.67308252 | DE |
| 156 | -2.21 | -18.1594083813 | 12.17 | 13.92 | 7.96 | 871 | 9.96183752 | DE |
| 260 | -2.21 | -18.1594083813 | 12.17 | 13.92 | 7.96 | 871 | 9.96183752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 9.93 | -0.27 | -2.65 | 10.05 | 10.06 | 9.88 | 1760 |
| 1737667620 | 10.199999 | -0.17 | -1.64 | 10.31 | 10.31 | 10.199999 | 261 |
| 1737581220 | 10.369999 | -0.06 | -0.58 | 10.4 | 10.4 | 10.369999 | 340 |
| 1737494820 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1737408420 | 10.43 | 0.02 | 0.19 | 10.449999 | 10.449999 | 10.43 | 800 |
| 1737149220 | 10.41 | -0.36 | -3.34 | 10.41 | 10.41 | 10.41 | 188 |
| 1737062820 | 10.77 | 0.36 | 3.46 | 10.44 | 10.77 | 10.44 | 201 |
| 1736976420 | 10.41 | 0.18 | 1.76 | 10.41 | 10.41 | 10.41 | 6 |
| 1736890020 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1736803620 | 10.23 | 0.2 | 1.99 | 10.13 | 10.23 | 10.13 | 646 |
| 1736544420 | 10.029999 | -0.01 | -0.10 | 10.029999 | 10.029999 | 10.029999 | 125 |
| 1736458020 | 10.039999 | -0.03 | -0.30 | 9.96 | 10.039999 | 9.96 | 900 |
| 1736371620 | 10.07 | 0.07 | 0.70 | 10.07 | 10.07 | 10.07 | 27 |
| 1736285220 | 10 | -0.2 | -1.96 | 10.039999 | 10.07 | 10 | 222 |
| 1736198820 | 10.199999 | 0.19 | 1.90 | 10.199999 | 10.199999 | 10.199999 | 500 |
| 1735939620 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1735853220 | 10.01 | 0.48 | 5.04 | 9.935 | 10.01 | 9.935 | 1876 |
| 1735594020 | 9.5299999 | 0.17 | 1.87 | 9.6549999 | 9.6549999 | 9.5299999 | 1201 |
| 1735334820 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1734989220 | 9.355 | 0.05 | 0.59 | 9.3 | 9.355 | 9.3 | 222 |
| 1734730020 | 9.3 | 0.06 | 0.59 | 9.1999999 | 9.31 | 9.1999999 | 1842 |
| 1734643620 | 9.2449999 | 0.02 | 0.27 | 9.1649999 | 9.2449999 | 9.1649999 | 600 |
| 1734557220 | 9.22 | -0.07 | -0.75 | 9.225 | 9.225 | 9.22 | 450 |
| 1734470820 | 9.2899999 | -0.3 | -3.13 | 9.4049999 | 9.4049999 | 9.2899999 | 52 |
| 1734384420 | 9.59 | -0.18 | -1.84 | 9.595 | 9.595 | 9.59 | 10 |
| 1734125220 | 9.77 | 0.42 | 4.55 | 9.75 | 9.77 | 9.72 | 869 |
| 1734038820 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1733952420 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1733866020 | 9.345 | -0.15 | -1.58 | 9.345 | 9.345 | 9.345 | 100 |
| 1733779620 | 9.4949999 | 0.19 | 2.10 | 9.4949999 | 9.4949999 | 9.4949999 | 100 |
| 1733520420 | 9.3 | 0.06 | 0.65 | 9.3 | 9.3 | 9.3 | 296 |
| 1733434020 | 9.24 | -0.24 | -2.48 | 9.24 | 9.24 | 9.24 | 300 |
| 1733347620 | 9.475 | 0.14 | 1.45 | 9.5399999 | 9.5399999 | 9.475 | 1061 |
| 1733261220 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1733174820 | 9.34 | 0.04 | 0.43 | 9.34 | 9.34 | 9.34 | 3 |
| 1732915620 | 9.3 | -0.04 | -0.43 | 9.3 | 9.3 | 9.3 | 56 |
| 1732829220 | 9.34 | 0.22 | 2.41 | 9.195 | 9.34 | 9.195 | 1819 |
| 1732742820 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1732656420 | 9.1199999 | -0.19 | -2.04 | 9.1199999 | 9.1199999 | 9.1199999 | 1 |
| 1732570020 | 9.31 | 0.06 | 0.65 | 9.1999999 | 9.41 | 9.1999999 | 325 |
| 1732310820 | 9.25 | 0.05 | 0.60 | 9.24 | 9.25 | 9.24 | 7 |
| 1732224420 | 9.195 | -0.02 | -0.22 | 9.195 | 9.195 | 9.195 | 136 |
| 1732138020 | 9.215 | 0.3 | 3.37 | 9.185 | 9.215 | 9.185 | 201 |
| 1732051620 | 8.9149999 | -0.07 | -0.72 | 9.015 | 9.015 | 8.9149999 | 218 |
| 1731965220 | 8.98 | 0.16 | 1.81 | 8.9499999 | 8.98 | 8.755 | 130 |
| 1731705960 | 8.82 | 0.2 | 2.32 | 8.5749999 | 8.82 | 8.5749999 | 62 |
| 1731619620 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731533220 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731446820 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731360420 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731101220 | 8.6199999 | -0.06 | -0.69 | 8.8 | 8.8 | 8.6199999 | 786 |
| 1731014760 | 8.68 | 0.4 | 4.77 | 8.68 | 8.68 | 8.68 | 90 |
| 1730928360 | 8.285 | 0.09 | 1.04 | 8.44 | 8.44 | 8.285 | 1085 |
| 1730841960 | 8.1999999 | -0.13 | -1.50 | 8.25 | 8.25 | 8.1999999 | 750 |
| 1730755560 | 8.3249999 | -0.09 | -1.07 | 8.3249999 | 8.3249999 | 8.3249999 | 125 |
| 1730496360 | 8.4149999 | 0.1 | 1.26 | 8.33 | 8.4149999 | 8.33 | 252 |
| 1730409960 | 8.31 | -0.34 | -3.88 | 8.295 | 8.31 | 8.295 | 350 |
| 1730323560 | 8.645 | -0.04 | -0.40 | 8.76 | 8.76 | 8.645 | 1290 |
| 1730237160 | 8.68 | -0.09 | -1.03 | 8.68 | 8.68 | 8.68 | 500 |
| 1730150760 | 8.77 | -0.06 | -0.68 | 8.8 | 8.8 | 8.77 | 401 |
| 1729888020 | 8.83 | 0.19 | 2.20 | 8.55 | 8.84 | 8.55 | 1540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
