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 | -0.31 | -3.51872871737 | 8.81 | 8.84 | 7.25 | 170464 | 8.18254311 | CS |
| 4 | -0.97 | -10.2428722281 | 9.47 | 9.72 | 7.25 | 136231 | 8.65388522 | CS |
| 12 | -1.18 | -12.1900826446 | 9.68 | 10.75 | 7.25 | 133959 | 9.22572021 | CS |
| 26 | -3.85 | -31.1740890688 | 12.35 | 14.55 | 7.25 | 126738 | 10.27951863 | CS |
| 52 | 0.25 | 3.0303030303 | 8.25 | 20.8 | 7.25 | 135023 | 12.05794931 | CS |
| 156 | 6.72 | 377.528089888 | 1.78 | 20.8 | 1.36 | 59386 | 10.20961627 | CS |
| 260 | 7.21 | 558.914728682 | 1.29 | 20.8 | 0.55 | 45738 | 8.26592959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 8.5 | 0.57 | 7.19 | 8.24 | 8.82 | 8.1 | 208632 |
| 1738622400 | 7.93 | -0.08 | -1.00 | 7.5 | 8.1 | 7.25 | 202150 |
| 1738363200 | 8.01 | -0.36 | -4.30 | 8.2 | 8.28 | 7.95 | 153076 |
| 1738276800 | 8.3699999 | 0.19 | 2.32 | 8.16 | 8.44 | 8.16 | 76544 |
| 1738190400 | 8.18 | -0.49 | -5.65 | 8.6 | 8.66 | 8.06 | 289562 |
| 1738104000 | 8.67 | -0.26 | -2.91 | 8.81 | 8.84 | 8.53 | 130989 |
| 1738017600 | 8.93 | -0.37 | -3.98 | 9.24 | 9.24 | 8.84 | 92978 |
| 1737758400 | 9.3 | 0.3 | 3.33 | 9 | 9.3 | 8.85 | 116753 |
| 1737672000 | 9 | 0.01 | 0.11 | 8.94 | 9.1199999 | 8.8699999 | 49207 |
| 1737585600 | 8.99 | -0.04 | -0.44 | 8.94 | 9.07 | 8.85 | 91228 |
| 1737499200 | 9.03 | -0.27 | -2.90 | 9.06 | 9.15 | 8.77 | 118431 |
| 1737412800 | 9.3 | 0.57 | 6.53 | 8.81 | 9.3 | 8.81 | 119118 |
| 1737153600 | 8.73 | 0.22 | 2.59 | 8.46 | 8.84 | 8.46 | 93304 |
| 1737067200 | 8.51 | -0.08 | -0.93 | 8.5 | 8.6 | 8.42 | 103769 |
| 1736980800 | 8.59 | 0.1 | 1.18 | 8.48 | 8.6 | 8.35 | 148886 |
| 1736894400 | 8.49 | 0.09 | 1.07 | 8.41 | 8.58 | 8.3699999 | 88227 |
| 1736808000 | 8.4 | -0.45 | -5.08 | 8.65 | 8.95 | 8.35 | 255859 |
| 1736548800 | 8.85 | -0.27 | -2.96 | 9.03 | 9.0399999 | 8.78 | 117727 |
| 1736462400 | 9.1199999 | 0.2 | 2.24 | 8.9 | 9.16 | 8.9 | 76767 |
| 1736376000 | 8.92 | -0.65 | -6.79 | 9.5 | 9.5 | 8.8 | 303341 |
| 1736289600 | 9.57 | 0.12 | 1.27 | 9.47 | 9.72 | 9.41 | 96701 |
| 1736203200 | 9.45 | -0.25 | -2.58 | 9.7 | 9.77 | 9.3699999 | 199892 |
| 1735944000 | 9.7 | -0.14 | -1.42 | 9.81 | 9.89 | 9.6 | 65903 |
| 1735857600 | 9.84 | 0.1 | 1.03 | 9.8699999 | 10.07 | 9.71 | 64138 |
| 1735684800 | 9.74 | 0.28 | 2.96 | 9.55 | 9.86 | 9.52 | 54898 |
| 1735598400 | 9.46 | -0.29 | -2.97 | 9.61 | 9.7 | 9.41 | 76397 |
| 1735339200 | 9.75 | -0.1 | -1.02 | 9.8 | 10.06 | 9.67 | 118951 |
| 1735069200 | 9.85 | -0.09 | -0.91 | 9.82 | 9.95 | 9.76 | 41619 |
| 1734993600 | 9.94 | -0.25 | -2.45 | 10.03 | 10.31 | 9.8 | 128816 |
| 1734734400 | 10.19 | 0.17 | 1.70 | 9.9 | 10.29 | 9.71 | 135086 |
| 1734648000 | 10.02 | -0.24 | -2.34 | 10.27 | 10.48 | 9.95 | 95395 |
| 1734561600 | 10.26 | -0.01 | -0.10 | 10.4 | 10.75 | 10.19 | 154552 |
| 1734475200 | 10.27 | -0.11 | -1.06 | 10.42 | 10.51 | 9.91 | 203837 |
| 1734388800 | 10.38 | 0.68 | 7.01 | 10.08 | 10.56 | 9.7 | 244896 |
| 1734129600 | 9.7 | 0.1 | 1.04 | 9.61 | 10.35 | 9.55 | 214158 |
| 1734043200 | 9.6 | 0 | 0.00 | 10.09 | 10.65 | 8.5 | 650052 |
| 1733956800 | 9.6 | 0.13 | 1.37 | 9.5 | 9.75 | 9.16 | 115356 |
| 1733870400 | 9.47 | 0.16 | 1.72 | 9.31 | 9.63 | 9.23 | 88300 |
| 1733784000 | 9.31 | 0.04 | 0.43 | 9.28 | 9.53 | 9.14 | 99410 |
| 1733524800 | 9.27 | -0.11 | -1.17 | 9.58 | 9.58 | 9 | 103801 |
| 1733438400 | 9.38 | 0.11 | 1.19 | 9.31 | 9.65 | 9.31 | 46892 |
| 1733352000 | 9.27 | -0.43 | -4.43 | 9.76 | 9.76 | 9.26 | 90004 |
| 1733265600 | 9.7 | 0.36 | 3.85 | 9.31 | 9.85 | 9.1 | 118299 |
| 1733179200 | 9.34 | 0.51 | 5.78 | 8.89 | 9.45 | 8.7 | 297144 |
| 1732920000 | 8.83 | 0.09 | 1.03 | 8.63 | 8.95 | 8.63 | 53997 |
| 1732833600 | 8.74 | 0.07 | 0.81 | 8.6199999 | 8.85 | 8.48 | 58762 |
| 1732747200 | 8.67 | 0.06 | 0.70 | 8.55 | 8.8 | 8.51 | 80355 |
| 1732660800 | 8.61 | -0.81 | -8.60 | 9.16 | 9.16 | 8 | 388306 |
| 1732574400 | 9.42 | -0.03 | -0.32 | 9.5 | 9.5 | 9.25 | 85379 |
| 1732315200 | 9.45 | -0.22 | -2.28 | 9.67 | 9.69 | 9.39 | 145453 |
| 1732228800 | 9.67 | 0.09 | 0.94 | 9.75 | 9.76 | 9.55 | 70875 |
| 1732142400 | 9.58 | -0.1 | -1.03 | 9.65 | 9.65 | 9.43 | 59833 |
| 1732056000 | 9.68 | 0.39 | 4.20 | 9.25 | 9.91 | 9.1 | 117592 |
| 1731969600 | 9.2899999 | 0.19 | 2.09 | 9.1199999 | 9.35 | 9.1199999 | 69189 |
| 1731710400 | 9.1 | -0.12 | -1.30 | 9.2 | 9.3 | 9 | 67943 |
| 1731624000 | 9.22 | 0.03 | 0.33 | 9.15 | 9.47 | 9.15 | 103759 |
| 1731537600 | 9.19 | -0.23 | -2.44 | 9.42 | 9.42 | 9 | 110522 |
| 1731451200 | 9.42 | -0.29 | -2.99 | 9.68 | 9.71 | 9.3 | 91267 |
| 1731364800 | 9.71 | -0.36 | -3.57 | 10.05 | 10.09 | 9.55 | 121007 |
| 1731105600 | 10.07 | -0.59 | -5.53 | 10.7 | 10.7 | 9.9 | 154732 |
| 1731019200 | 10.66 | 0.4 | 3.90 | 10.38 | 10.74 | 10.23 | 108102 |
| 1730932800 | 10.26 | 0.31 | 3.12 | 10.04 | 10.3 | 9.95 | 68832 |
| 1730846400 | 9.95 | 0.21 | 2.16 | 9.73 | 9.98 | 9.72 | 46686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
