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 | -0.13 | -1.22410546139 | 10.62 | 10.9 | 10.35 | 163546 | 10.61961763 | CS |
| 4 | 1.24 | 13.4054054054 | 9.25 | 10.9 | 9.24 | 311790 | 9.90561017 | CS |
| 12 | 1.37 | 15.0219298246 | 9.12 | 10.9 | 8.89 | 238644 | 9.61717534 | CS |
| 26 | 0.94 | 9.84293193717 | 9.55 | 10.9 | 8.83 | 207183 | 9.50906095 | CS |
| 52 | -1.3 | -11.026293469 | 11.79 | 15 | 8.83 | 209021 | 10.77083111 | CS |
| 156 | -5.22 | -33.2272437938 | 15.71 | 16.05 | 7.71 | 225823 | 10.96811227 | CS |
| 260 | -0.74 | -6.58949243099 | 11.23 | 18.48 | 7.71 | 255989 | 12.61790659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728596400 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1728510000 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1728423600 | 10.58 | -0.24 | -2.22 | 10.81 | 10.9 | 10.57 | 205331 |
| 1728337200 | 10.82 | 0.34 | 3.24 | 10.46 | 10.88 | 10.41 | 189986 |
| 1728078000 | 10.48 | -0.05 | -0.47 | 10.59 | 10.74 | 10.4 | 134725 |
| 1727991600 | 10.53 | 0.05 | 0.48 | 10.62 | 10.62 | 10.35 | 124140 |
| 1727905200 | 10.48 | -0.07 | -0.66 | 10.53 | 10.59 | 10.46 | 138268 |
| 1727818800 | 10.55 | 0.12 | 1.15 | 10.44 | 10.62 | 10.32 | 186688 |
| 1727730000 | 10.43 | 0.24 | 2.36 | 10.24 | 10.54 | 10.23 | 227909 |
| 1727473200 | 10.19 | 0.01 | 0.10 | 10.1 | 10.23 | 10.07 | 318750 |
| 1727386800 | 10.18 | 0.11 | 1.09 | 10.12 | 10.32 | 10.11 | 163476 |
| 1727300400 | 10.07 | -0.06 | -0.59 | 10.13 | 10.22 | 10.04 | 123605 |
| 1727214000 | 10.13 | 0.35 | 3.58 | 9.7899999 | 10.17 | 9.78 | 216205 |
| 1727127600 | 9.78 | 0.13 | 1.35 | 9.7 | 9.89 | 9.67 | 124768 |
| 1726868400 | 9.65 | -0.18 | -1.83 | 9.78 | 9.81 | 9.56 | 2784285 |
| 1726782000 | 9.83 | 0.1 | 1.03 | 9.82 | 9.89 | 9.71 | 82624 |
| 1726695600 | 9.73 | -0.03 | -0.31 | 9.71 | 9.8699999 | 9.71 | 109893 |
| 1726609200 | 9.76 | 0.06 | 0.62 | 9.75 | 9.93 | 9.68 | 186172 |
| 1726522800 | 9.7 | 0.18 | 1.89 | 9.5399999 | 9.83 | 9.46 | 197607 |
| 1726263600 | 9.52 | 0.05 | 0.53 | 9.5 | 9.58 | 9.47 | 168005 |
| 1726177200 | 9.47 | 0.27 | 2.93 | 9.25 | 9.56 | 9.24 | 241570 |
| 1726090800 | 9.2 | 0.11 | 1.21 | 9 | 9.21 | 8.94 | 147702 |
| 1726004400 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1725918000 | 9.09 | 0.02 | 0.22 | 9 | 9.13 | 8.92 | 240992 |
| 1725658800 | 9.07 | -0.18 | -1.95 | 9.25 | 9.26 | 9.01 | 227584 |
| 1725572400 | 9.25 | -0.04 | -0.43 | 9.36 | 9.4 | 9.2 | 112064 |
| 1725486000 | 9.2899999 | 0.02 | 0.22 | 9.25 | 9.36 | 9.22 | 172460 |
| 1725399600 | 9.27 | 0 | 0.00 | 9.22 | 9.3699999 | 9.22 | 130143 |
| 1725054000 | 9.27 | 0 | 0.00 | 9.27 | 9.2899999 | 9.19 | 173592 |
| 1724967600 | 9.27 | 0.14 | 1.53 | 9.2 | 9.27 | 9.09 | 331169 |
| 1724881200 | 9.13 | -0.04 | -0.44 | 9.1199999 | 9.18 | 9.08 | 138352 |
| 1724794800 | 9.17 | -0.15 | -1.61 | 9.25 | 9.25 | 9.05 | 229309 |
| 1724708400 | 9.32 | -0.12 | -1.27 | 9.45 | 9.46 | 9.32 | 121842 |
| 1724449200 | 9.44 | 0.32 | 3.51 | 9.13 | 9.46 | 9.13 | 175100 |
| 1724362800 | 9.1199999 | -0.21 | -2.25 | 9.25 | 9.25 | 9.07 | 130403 |
| 1724276400 | 9.33 | 0.12 | 1.30 | 9.22 | 9.38 | 9.22 | 154306 |
| 1724190000 | 9.21 | -0.03 | -0.32 | 9.2 | 9.3 | 9.05 | 148008 |
| 1724103600 | 9.24 | -0.02 | -0.22 | 9.27 | 9.32 | 9.2 | 105586 |
| 1723844400 | 9.26 | -0.02 | -0.22 | 9.3 | 9.3699999 | 9.23 | 84670 |
| 1723758000 | 9.28 | 0.03 | 0.32 | 9.26 | 9.35 | 9.22 | 148729 |
| 1723671600 | 9.25 | -0.03 | -0.32 | 9.26 | 9.34 | 9.19 | 71087 |
| 1723585200 | 9.28 | 0.17 | 1.87 | 9.05 | 9.31 | 9.05 | 81515 |
| 1723498800 | 9.11 | 0.2 | 2.24 | 9 | 9.33 | 8.92 | 213872 |
| 1723239600 | 8.91 | -0.47 | -5.01 | 9.39 | 9.43 | 8.89 | 415614 |
| 1723153200 | 9.38 | -0.25 | -2.60 | 9.64 | 9.65 | 9.13 | 369492 |
| 1723066800 | 9.63 | 0.06 | 0.63 | 9.63 | 9.69 | 9.48 | 405814 |
| 1722980400 | 9.57 | 0.05 | 0.53 | 9.25 | 9.63 | 9.24 | 338831 |
| 1722634800 | 9.52 | -0.19 | -1.96 | 9.63 | 9.67 | 9.43 | 188063 |
| 1722548400 | 9.71 | -0.02 | -0.21 | 9.73 | 9.75 | 9.5399999 | 323823 |
| 1722462000 | 9.73 | -0.08 | -0.82 | 9.85 | 9.89 | 9.66 | 203372 |
| 1722375600 | 9.81 | 0.08 | 0.82 | 9.71 | 9.81 | 9.66 | 222742 |
| 1722289200 | 9.73 | -0.05 | -0.51 | 9.77 | 9.77 | 9.56 | 414912 |
| 1722030000 | 9.78 | 0.27 | 2.84 | 9.52 | 9.78 | 9.52 | 192081 |
| 1721943600 | 9.51 | 0.08 | 0.85 | 9.46 | 9.59 | 9.45 | 125619 |
| 1721857200 | 9.43 | -0.26 | -2.68 | 9.64 | 9.68 | 9.43 | 145680 |
| 1721770800 | 9.69 | 0.21 | 2.22 | 9.51 | 9.88 | 9.51 | 235679 |
| 1721684400 | 9.48 | 0.09 | 0.96 | 9.43 | 9.6199999 | 9.43 | 144704 |
| 1721425200 | 9.39 | 0.08 | 0.86 | 9.36 | 9.44 | 9.27 | 82134 |
| 1721338800 | 9.31 | 0.15 | 1.64 | 9.1199999 | 9.35 | 9.1199999 | 293029 |
| 1721252400 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.2899999 | 9.06 | 138439 |
| 1721166000 | 9.1199999 | 0.17 | 1.90 | 8.97 | 9.15 | 8.95 | 177841 |
| 1721079600 | 8.95 | -0.01 | -0.11 | 8.96 | 9.06 | 8.93 | 115322 |
| 1720820400 | 8.96 | -0.06 | -0.67 | 9.03 | 9.07 | 8.95 | 147280 |
| 1720734000 | 9.02 | 0.05 | 0.56 | 8.95 | 9.07 | 8.94 | 111300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
