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 | 0.115874855156 | 8.63 | 8.82 | 8.3 | 2223006 | 8.59395131 | CS |
| 4 | -0.09 | -1.03092783505 | 8.73 | 9.1 | 7.78 | 2417466 | 8.39749331 | CS |
| 12 | -1.64 | -15.953307393 | 10.28 | 10.28 | 7.78 | 2207364 | 8.86201494 | CS |
| 26 | -0.01 | -0.115606936416 | 8.65 | 11.15 | 7.78 | 2318661 | 9.41247492 | CS |
| 52 | 2.24 | 35 | 6.4 | 11.51 | 6.39 | 2310504 | 9.31272794 | CS |
| 156 | 2.3 | 36.2776025237 | 6.34 | 11.51 | 2.25 | 1758416 | 7.10699489 | CS |
| 260 | 7.9 | 1067.56756757 | 0.74 | 11.51 | 0.33 | 1479841 | 6.26982226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.82 | 8.51 | 1434842 |
| 1739486400 | 8.7899999 | 0.24 | 2.81 | 8.63 | 8.81 | 8.52 | 1301464 |
| 1739400000 | 8.55 | 0.06 | 0.71 | 8.36 | 8.67 | 8.36 | 1397927 |
| 1739313600 | 8.49 | -0.15 | -1.74 | 8.46 | 8.66 | 8.3 | 2691699 |
| 1739227200 | 8.64 | 0.05 | 0.58 | 8.73 | 8.74 | 8.5 | 2174263 |
| 1738968000 | 8.59 | 0.25 | 3.00 | 8.63 | 8.76 | 8.51 | 3549676 |
| 1738881600 | 8.34 | 0 | 0.00 | 8.48 | 8.67 | 8.17 | 1858620 |
| 1738795200 | 8.34 | 0.01 | 0.12 | 8.3 | 8.45 | 8.2 | 2816773 |
| 1738708800 | 8.33 | 0.28 | 3.48 | 8.05 | 8.38 | 8.01 | 2471262 |
| 1738622400 | 8.05 | -0.09 | -1.11 | 7.87 | 8.18 | 7.79 | 2981161 |
| 1738363200 | 8.14 | -0.27 | -3.21 | 8.33 | 8.33 | 8.13 | 4328785 |
| 1738276800 | 8.41 | 0 | 0.00 | 8.5 | 8.55 | 8.31 | 1609152 |
| 1738190400 | 8.41 | 0.43 | 5.39 | 7.91 | 8.44 | 7.9 | 3416134 |
| 1738104000 | 7.98 | -0.23 | -2.80 | 8.1 | 8.11 | 7.78 | 2682800 |
| 1738017600 | 8.21 | -0.26 | -3.07 | 8.24 | 8.27 | 8.0399999 | 1752231 |
| 1737758400 | 8.47 | 0.2 | 2.42 | 8.4 | 8.52 | 8.35 | 2238379 |
| 1737672000 | 8.27 | 0.02 | 0.24 | 8.27 | 8.35 | 8.05 | 2750168 |
| 1737585600 | 8.25 | -0.6 | -6.78 | 8.75 | 8.77 | 8.22 | 3123999 |
| 1737499200 | 8.85 | -0.24 | -2.64 | 8.69 | 9.06 | 8.69 | 2872715 |
| 1737412800 | 9.09 | 0.27 | 3.06 | 8.88 | 9.1 | 8.8 | 563343 |
| 1737153600 | 8.82 | 0.05 | 0.57 | 8.73 | 8.96 | 8.65 | 1768774 |
| 1737067200 | 8.77 | -0.11 | -1.24 | 8.95 | 9.11 | 8.65 | 1790513 |
| 1736980800 | 8.88 | 0.29 | 3.38 | 8.83 | 8.92 | 8.63 | 1392719 |
| 1736894400 | 8.59 | 0.05 | 0.59 | 8.61 | 8.68 | 8.41 | 1279002 |
| 1736808000 | 8.5399999 | -0.15 | -1.73 | 8.58 | 8.65 | 8.3 | 2472030 |
| 1736548800 | 8.69 | -0.54 | -5.85 | 9.35 | 9.3699999 | 8.67 | 2716985 |
| 1736462400 | 9.23 | 0.43 | 4.89 | 8.89 | 9.33 | 8.89 | 2092530 |
| 1736376000 | 8.8 | -0.19 | -2.11 | 8.99 | 9.0399999 | 8.73 | 2789210 |
| 1736289600 | 8.99 | -0.04 | -0.44 | 9.3 | 9.32 | 8.91 | 1736646 |
| 1736203200 | 9.03 | 0.03 | 0.33 | 9.2 | 9.35 | 9.02 | 1854577 |
| 1735944000 | 9 | 0.09 | 1.01 | 9 | 9.06 | 8.77 | 1219690 |
| 1735857600 | 8.91 | 0.02 | 0.22 | 9.0399999 | 9.17 | 8.82 | 856952 |
| 1735684800 | 8.89 | 0.16 | 1.83 | 8.73 | 8.92 | 8.58 | 1637164 |
| 1735598400 | 8.73 | -0.22 | -2.46 | 8.88 | 8.99 | 8.65 | 1328359 |
| 1735339200 | 8.95 | -0.05 | -0.56 | 8.97 | 9.08 | 8.9 | 911821 |
| 1735069200 | 9 | -0.05 | -0.55 | 9.14 | 9.14 | 8.9 | 602283 |
| 1734993600 | 9.05 | 0.19 | 2.14 | 8.84 | 9.11 | 8.84 | 2052718 |
| 1734734400 | 8.86 | 0.11 | 1.26 | 8.65 | 9.2 | 8.65 | 5839159 |
| 1734648000 | 8.75 | 0.17 | 1.98 | 8.6199999 | 8.78 | 8.53 | 3008337 |
| 1734561600 | 8.58 | -0.41 | -4.56 | 8.99 | 9.07 | 8.55 | 2307261 |
| 1734475200 | 8.99 | 0.09 | 1.01 | 8.8 | 9.0399999 | 8.6 | 2151227 |
| 1734388800 | 8.9 | -0.05 | -0.56 | 8.89 | 9.0399999 | 8.85 | 1336618 |
| 1734129600 | 8.95 | -0.31 | -3.35 | 9.24 | 9.3 | 8.84 | 3218866 |
| 1734043200 | 9.26 | -0.34 | -3.54 | 9.5399999 | 9.5399999 | 9.25 | 2074950 |
| 1733956800 | 9.6 | 0.17 | 1.80 | 9.52 | 9.77 | 9.32 | 2653056 |
| 1733870400 | 9.43 | -0.11 | -1.15 | 9.63 | 9.69 | 9.36 | 1996760 |
| 1733784000 | 9.5399999 | 0.39 | 4.26 | 9.53 | 9.8 | 9.45 | 3387281 |
| 1733524800 | 9.15 | -0.24 | -2.56 | 9.4 | 9.4 | 9.1 | 1525822 |
| 1733438400 | 9.39 | -0.02 | -0.21 | 9.34 | 9.52 | 9.3 | 1947766 |
| 1733352000 | 9.41 | -0.09 | -0.95 | 9.51 | 9.51 | 9.31 | 1669336 |
| 1733265600 | 9.5 | -0.03 | -0.31 | 9.81 | 9.82 | 9.46 | 2366014 |
| 1733179200 | 9.53 | -0.15 | -1.55 | 9.6 | 9.74 | 9.43 | 1563472 |
| 1732920000 | 9.68 | 0.25 | 2.65 | 9.44 | 9.72 | 9.3699999 | 2632904 |
| 1732833600 | 9.43 | -0.03 | -0.32 | 9.43 | 9.51 | 9.36 | 627729 |
| 1732747200 | 9.46 | -0.16 | -1.66 | 9.68 | 9.89 | 9.42 | 2724926 |
| 1732660800 | 9.6199999 | -0.22 | -2.24 | 9.76 | 9.82 | 9.44 | 1938679 |
| 1732574400 | 9.84 | -0.2 | -1.99 | 10.07 | 10.14 | 9.58 | 3564961 |
| 1732315200 | 10.04 | -0.25 | -2.43 | 10.28 | 10.28 | 9.89 | 2202097 |
| 1732228800 | 10.29 | 0.19 | 1.88 | 10.17 | 10.31 | 10 | 2088857 |
| 1732142400 | 10.1 | -0.1 | -0.98 | 10.23 | 10.3 | 10.03 | 1287202 |
| 1732056000 | 10.2 | 0.24 | 2.41 | 9.88 | 10.24 | 9.88 | 2386921 |
| 1731969600 | 9.96 | 0.42 | 4.40 | 9.64 | 9.98 | 9.61 | 1721091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
