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 | 0.01 | 0.106382978723 | 9.4 | 9.49 | 9.14 | 24120 | 9.37805227 | CS |
| 4 | 0.53 | 5.96846846847 | 8.88 | 9.49 | 8.63 | 49382 | 9.17846012 | CS |
| 12 | -0.33 | -3.38809034908 | 9.74 | 9.81 | 8.44 | 58177 | 9.13513073 | CS |
| 26 | 1.75 | 22.8459530026 | 7.66 | 10.27 | 7.6 | 59798 | 9.32378037 | CS |
| 52 | 0.88 | 10.3165298945 | 8.53 | 10.27 | 7.4 | 58214 | 8.92037328 | CS |
| 156 | 4.86 | 106.813186813 | 4.55 | 10.27 | 3.1 | 65277 | 6.6787272 | CS |
| 260 | 7.39 | 365.841584158 | 2.02 | 10.27 | 0.9 | 55202 | 5.57646929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 9.42 | 0.03 | 0.32 | 9.14 | 9.44 | 9.14 | 24377 |
| 1734734400 | 9.39 | 0.06 | 0.64 | 9.23 | 9.45 | 9.23 | 9221 |
| 1734648000 | 9.33 | -0.07 | -0.74 | 9.19 | 9.47 | 9.19 | 24651 |
| 1734561600 | 9.4 | 0.05 | 0.53 | 9.41 | 9.41 | 9.4 | 36019 |
| 1734475200 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 9.35 | 26334 |
| 1734388800 | 9.4 | 0 | 0.00 | 9.19 | 9.42 | 9.19 | 64597 |
| 1734129600 | 9.4 | 0.04 | 0.43 | 9.36 | 9.41 | 9.36 | 21718 |
| 1734043200 | 9.36 | 0.01 | 0.11 | 9.38 | 9.41 | 9.35 | 8323 |
| 1733956800 | 9.35 | 0.17 | 1.85 | 9.15 | 9.47 | 9.15 | 379369 |
| 1733870400 | 9.18 | 0.12 | 1.32 | 9.06 | 9.2899999 | 9.01 | 21268 |
| 1733784000 | 9.06 | 0.01 | 0.11 | 8.8 | 9.1199999 | 8.8 | 15936 |
| 1733524800 | 9.05 | 0.08 | 0.89 | 8.81 | 9.06 | 8.81 | 19547 |
| 1733438400 | 8.97 | 0.04 | 0.45 | 8.9 | 9.1199999 | 8.71 | 83340 |
| 1733352000 | 8.93 | 0.21 | 2.41 | 8.75 | 9.01 | 8.75 | 31973 |
| 1733265600 | 8.72 | -0.21 | -2.35 | 8.89 | 8.89 | 8.7 | 17578 |
| 1733179200 | 8.93 | 0.25 | 2.88 | 8.7 | 9.02 | 8.7 | 33279 |
| 1732920000 | 8.68 | -0.02 | -0.23 | 8.7 | 8.84 | 8.66 | 6928 |
| 1732833600 | 8.7 | -0.1 | -1.14 | 8.99 | 8.99 | 8.63 | 11890 |
| 1732747200 | 8.8 | -0.1 | -1.12 | 8.85 | 8.96 | 8.7 | 125004 |
| 1732660800 | 8.9 | 0 | 0.00 | 8.88 | 9 | 8.84 | 26286 |
| 1732574400 | 8.9 | 0 | 0.00 | 8.74 | 9 | 8.74 | 9897 |
| 1732315200 | 8.9 | 0.04 | 0.45 | 8.9 | 8.97 | 8.84 | 10283 |
| 1732228800 | 8.86 | 0.05 | 0.57 | 8.8699999 | 8.93 | 8.84 | 7631 |
| 1732142400 | 8.81 | 0.08 | 0.92 | 8.75 | 8.91 | 8.75 | 9581 |
| 1732056000 | 8.73 | -0.03 | -0.34 | 8.6199999 | 8.89 | 8.6199999 | 8692 |
| 1731969600 | 8.76 | 0.04 | 0.46 | 8.71 | 8.86 | 8.44 | 15297 |
| 1731710400 | 8.72 | -0.07 | -0.80 | 8.71 | 8.78 | 8.61 | 25459 |
| 1731624000 | 8.7899999 | -0.05 | -0.57 | 8.59 | 9 | 8.59 | 13116 |
| 1731537600 | 8.84 | 0.04 | 0.45 | 8.8 | 8.94 | 8.76 | 41565 |
| 1731451200 | 8.8 | 0.05 | 0.57 | 8.75 | 8.9 | 8.59 | 281946 |
| 1731364800 | 8.75 | -0.24 | -2.67 | 9.15 | 9.15 | 8.75 | 34049 |
| 1731105600 | 8.99 | -0.29 | -3.13 | 9.35 | 9.36 | 8.9 | 106250 |
| 1731019200 | 9.28 | -0.17 | -1.80 | 9.6 | 9.63 | 9.28 | 7935 |
| 1730932800 | 9.45 | 0.39 | 4.30 | 9.1 | 9.5399999 | 9.06 | 46052 |
| 1730846400 | 9.06 | 0.06 | 0.67 | 9 | 9.17 | 9 | 13836 |
| 1730760000 | 9 | 0.04 | 0.45 | 8.93 | 9.15 | 8.86 | 254253 |
| 1730497200 | 8.96 | -0.09 | -0.99 | 8.91 | 9.19 | 8.85 | 238817 |
| 1730410800 | 9.05 | -0.12 | -1.31 | 9.16 | 9.16 | 8.95 | 36360 |
| 1730324400 | 9.17 | 0.22 | 2.46 | 8.91 | 9.31 | 8.91 | 33060 |
| 1730238000 | 8.95 | -0.2 | -2.19 | 9.03 | 9.1 | 8.89 | 112235 |
| 1730151600 | 9.15 | 0.05 | 0.55 | 9.1 | 9.27 | 9.1 | 30034 |
| 1729892400 | 9.1 | -0.01 | -0.11 | 9.13 | 9.25 | 9.1 | 35141 |
| 1729806000 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.18 | 9.08 | 21890 |
| 1729719600 | 9.09 | -0.27 | -2.88 | 9.34 | 9.34 | 9.08 | 43508 |
| 1729633200 | 9.36 | 0.05 | 0.54 | 9.3 | 9.52 | 9.3 | 82733 |
| 1729546800 | 9.31 | 0.11 | 1.20 | 9.2 | 9.49 | 9.2 | 88912 |
| 1729287600 | 9.2 | -0.2 | -2.13 | 9.47 | 9.5 | 9.2 | 150765 |
| 1729201200 | 9.4 | 0.11 | 1.18 | 9.34 | 9.44 | 9.25 | 165609 |
| 1729114800 | 9.2899999 | 0.11 | 1.20 | 9.2899999 | 9.46 | 9.28 | 59427 |
| 1729028400 | 9.18 | -0.24 | -2.55 | 9.4 | 9.42 | 9.18 | 57665 |
| 1728682800 | 9.42 | -0.09 | -0.95 | 9.52 | 9.52 | 9.41 | 14433 |
| 1728596400 | 9.51 | 0.07 | 0.74 | 9.4 | 9.6 | 9.4 | 42980 |
| 1728510000 | 9.44 | 0.08 | 0.85 | 9.34 | 9.47 | 9.31 | 71364 |
| 1728423600 | 9.36 | 0.1 | 1.08 | 9.24 | 9.42 | 9.24 | 41787 |
| 1728337200 | 9.26 | -0.05 | -0.54 | 9.33 | 9.34 | 9.18 | 33069 |
| 1728078000 | 9.31 | 0.04 | 0.43 | 9.32 | 9.44 | 9.2899999 | 55618 |
| 1727991600 | 9.27 | -0.13 | -1.38 | 9.36 | 9.39 | 9.25 | 54185 |
| 1727905200 | 9.4 | -0.25 | -2.59 | 9.53 | 9.67 | 9.4 | 15011 |
| 1727818800 | 9.65 | -0.15 | -1.53 | 9.74 | 9.81 | 9.59 | 74389 |
| 1727732400 | 9.8 | -0.09 | -0.91 | 9.81 | 9.93 | 9.72 | 107994 |
| 1727473200 | 9.89 | 0.11 | 1.12 | 9.76 | 10 | 9.74 | 55561 |
| 1727386800 | 9.78 | 0 | 0.00 | 9.83 | 9.94 | 9.7 | 100515 |
| 1727300400 | 9.78 | -0.19 | -1.91 | 9.95 | 10 | 9.78 | 48563 |
| 1727214000 | 9.97 | 0.07 | 0.71 | 9.9 | 10.04 | 9.9 | 69822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
