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 | 0.87 | 8.49609375 | 10.24 | 11.15 | 9.64 | 77128 | 10.29282819 | CS |
| 4 | 1.76 | 18.8235294118 | 9.35 | 11.15 | 9 | 35757 | 9.94873329 | CS |
| 12 | 2.14 | 23.8573021182 | 8.97 | 11.15 | 8.32 | 26391 | 9.38874242 | CS |
| 26 | -2.44 | -18.0073800738 | 13.55 | 14.08 | 7.85 | 31556 | 10.02609404 | CS |
| 52 | 3.66 | 49.1275167785 | 7.45 | 14.23 | 6.36 | 43780 | 10.05271355 | CS |
| 156 | -88.89 | -88.89 | 100 | 269 | 6.13 | 609935 | 163.68934407 | CS |
| 260 | -157.89 | -93.426035503 | 169 | 269 | 6.13 | 752362 | 119.31126738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 11.11 | 0.21 | 1.93 | 10.83 | 11.15 | 10.77 | 34551 |
| 1735857600 | 10.9 | 0.35 | 3.32 | 10.42 | 10.98 | 10.42 | 53096 |
| 1735684800 | 10.55 | 0.78 | 7.98 | 9.9 | 10.55 | 9.9 | 77549 |
| 1735598400 | 9.77 | -0.59 | -5.69 | 10.13 | 10.39 | 9.64 | 108694 |
| 1735339200 | 10.36 | 0.27 | 2.68 | 10.24 | 10.5 | 10.04 | 69173 |
| 1735069200 | 10.09 | 0.53 | 5.54 | 9.46 | 10.18 | 9.46 | 47474 |
| 1734993600 | 9.56 | 0.11 | 1.16 | 9.32 | 9.56 | 9.25 | 11433 |
| 1734734400 | 9.45 | 0.42 | 4.65 | 9.1 | 9.51 | 9.1 | 39196 |
| 1734648000 | 9.03 | -0.09 | -0.99 | 9.09 | 9.2899999 | 9 | 12239 |
| 1734561600 | 9.1199999 | -0.24 | -2.56 | 9.3699999 | 9.53 | 9.03 | 23978 |
| 1734475200 | 9.36 | -0.15 | -1.58 | 9.43 | 9.47 | 9.21 | 17248 |
| 1734388800 | 9.51 | -0.13 | -1.35 | 9.56 | 9.63 | 9.48 | 16210 |
| 1734129600 | 9.64 | 0.16 | 1.69 | 9.43 | 9.65 | 9.25 | 17252 |
| 1734043200 | 9.48 | -0.3 | -3.07 | 9.72 | 9.72 | 9.3 | 11610 |
| 1733956800 | 9.78 | 0.03 | 0.31 | 9.72 | 9.81 | 9.6 | 27402 |
| 1733870400 | 9.75 | 0.04 | 0.41 | 9.77 | 9.8 | 9.6 | 9992 |
| 1733784000 | 9.71 | 0.5 | 5.43 | 9.35 | 9.95 | 9.35 | 50300 |
| 1733524800 | 9.21 | -0.09 | -0.97 | 9.35 | 9.35 | 9 | 15030 |
| 1733438400 | 9.3 | 0.02 | 0.22 | 9.24 | 9.35 | 9.14 | 22007 |
| 1733352000 | 9.28 | -0.16 | -1.69 | 9.4 | 9.4 | 9.27 | 20729 |
| 1733265600 | 9.44 | -0.13 | -1.36 | 9.68 | 9.72 | 9.44 | 13184 |
| 1733179200 | 9.57 | -0.05 | -0.52 | 9.77 | 9.9 | 9.47 | 29459 |
| 1732920000 | 9.6199999 | 0.23 | 2.45 | 9.55 | 9.75 | 9.47 | 19320 |
| 1732833600 | 9.39 | -0.08 | -0.84 | 9.49 | 9.5 | 9.15 | 14101 |
| 1732747200 | 9.47 | 0.79 | 9.10 | 8.76 | 9.53 | 8.75 | 116220 |
| 1732660800 | 8.68 | 0.24 | 2.84 | 8.56 | 8.82 | 8.55 | 16972 |
| 1732574400 | 8.44 | -0.49 | -5.49 | 8.94 | 8.94 | 8.43 | 38559 |
| 1732315200 | 8.93 | 0.13 | 1.48 | 8.71 | 8.96 | 8.67 | 15054 |
| 1732228800 | 8.8 | 0.17 | 1.97 | 8.67 | 8.83 | 8.67 | 15331 |
| 1732142400 | 8.63 | 0.08 | 0.94 | 8.67 | 8.81 | 8.52 | 13327 |
| 1732056000 | 8.55 | -0.22 | -2.51 | 8.66 | 8.69 | 8.55 | 12040 |
| 1731969600 | 8.77 | 0.19 | 2.21 | 8.65 | 8.77 | 8.64 | 14474 |
| 1731710400 | 8.58 | -0.24 | -2.72 | 8.71 | 9.06 | 8.49 | 21728 |
| 1731624000 | 8.82 | 0.22 | 2.56 | 8.76 | 8.86 | 8.6 | 17380 |
| 1731537600 | 8.6 | 0.09 | 1.06 | 8.49 | 8.72 | 8.32 | 10980 |
| 1731451200 | 8.51 | -0.18 | -2.07 | 8.66 | 8.74 | 8.48 | 19941 |
| 1731364800 | 8.69 | -0.21 | -2.36 | 8.96 | 8.96 | 8.5 | 21637 |
| 1731105600 | 8.9 | -0.37 | -3.99 | 9.25 | 9.2899999 | 8.83 | 19728 |
| 1731019200 | 9.27 | -0.12 | -1.28 | 9.34 | 9.45 | 9.15 | 21990 |
| 1730932800 | 9.39 | 0.52 | 5.86 | 8.84 | 9.52 | 8.8 | 45551 |
| 1730846400 | 8.8699999 | -0.15 | -1.66 | 8.98 | 8.98 | 8.72 | 13882 |
| 1730760000 | 9.02 | 0.41 | 4.76 | 8.84 | 9.7 | 8.84 | 64189 |
| 1730497200 | 8.61 | -0.22 | -2.49 | 8.94 | 8.94 | 8.57 | 5984 |
| 1730410800 | 8.83 | 0.06 | 0.68 | 8.71 | 8.86 | 8.71 | 4992 |
| 1730324400 | 8.77 | 0 | 0.00 | 8.94 | 9.02 | 8.75 | 22782 |
| 1730238000 | 8.77 | 0.16 | 1.86 | 8.67 | 8.7899999 | 8.5399999 | 12580 |
| 1730151600 | 8.61 | -0.23 | -2.60 | 8.57 | 8.8 | 8.57 | 13289 |
| 1729892400 | 8.84 | -0.06 | -0.67 | 8.92 | 8.92 | 8.76 | 9655 |
| 1729806000 | 8.9 | 0.21 | 2.42 | 8.61 | 8.92 | 8.61 | 17875 |
| 1729719600 | 8.69 | -0.11 | -1.25 | 8.77 | 8.77 | 8.6 | 12105 |
| 1729633200 | 8.8 | 0.04 | 0.46 | 8.71 | 8.97 | 8.71 | 8944 |
| 1729546800 | 8.76 | 0.11 | 1.27 | 8.72 | 8.76 | 8.5399999 | 16083 |
| 1729287600 | 8.65 | -0.06 | -0.69 | 8.64 | 8.69 | 8.48 | 17676 |
| 1729201200 | 8.71 | 0.13 | 1.52 | 8.57 | 8.72 | 8.55 | 25291 |
| 1729114800 | 8.58 | -0.11 | -1.27 | 8.69 | 8.69 | 8.58 | 10287 |
| 1729028400 | 8.69 | -0.41 | -4.51 | 8.94 | 8.94 | 8.65 | 31585 |
| 1728682800 | 9.1 | 0.12 | 1.34 | 8.97 | 9.1 | 8.91 | 43106 |
| 1728596400 | 8.98 | 0.24 | 2.75 | 8.82 | 9.05 | 8.82 | 7663 |
| 1728510000 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1728423600 | 8.74 | -0.35 | -3.85 | 8.68 | 8.75 | 8.49 | 37511 |
| 1728337200 | 9.09 | -0.05 | -0.55 | 9.25 | 9.35 | 8.94 | 23513 |
| 1728078000 | 9.14 | -0.03 | -0.33 | 9.21 | 9.25 | 9.01 | 22495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
