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 | 0.15 | 1.66666666667 | 9 | 9.5 | 8.5 | 9961 | 9.04827975 | CS |
| 4 | 0.13 | 1.44124168514 | 9.02 | 9.5 | 8.32 | 10375 | 8.77380088 | CS |
| 12 | -4.15 | -31.2030075188 | 13.3 | 13.5 | 8.32 | 6607 | 9.45077404 | CS |
| 26 | -0.75 | -7.57575757576 | 9.9 | 15.95 | 8.32 | 6534 | 11.56816225 | CS |
| 52 | -1.34 | -12.7740705434 | 10.49 | 17.51 | 8.32 | 5426 | 12.01446075 | CS |
| 156 | -6.11 | -40.0393184797 | 15.26 | 22.65 | 8.32 | 3667 | 14.04869629 | CS |
| 260 | -6.11 | -40.0393184797 | 15.26 | 22.65 | 8.32 | 3667 | 14.04869629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 9.02 | -0.21 | -2.28 | 9.44 | 9.5 | 8.78 | 11228 |
| 1740091200 | 9.23 | 0.08 | 0.87 | 9.14 | 9.34 | 8.89 | 9705 |
| 1740004800 | 9.15 | 0.36 | 4.10 | 8.52 | 9.16 | 8.5 | 9550 |
| 1739918400 | 8.7899999 | -0.08 | -0.90 | 9 | 9.13 | 8.6 | 9360 |
| 1739572800 | 8.8699999 | 0.41 | 4.85 | 8.6199999 | 8.9 | 8.48 | 9740 |
| 1739486400 | 8.46 | -0.32 | -3.64 | 8.7 | 8.72 | 8.4 | 12702 |
| 1739400000 | 8.78 | 0.3 | 3.54 | 8.48 | 8.99 | 8.3699999 | 13613 |
| 1739313600 | 8.48 | -0.44 | -4.93 | 8.66 | 8.7899999 | 8.4 | 4478 |
| 1739227200 | 8.92 | 0.45 | 5.31 | 8.7 | 8.92 | 8.65 | 27168 |
| 1738968000 | 8.47 | -0.05 | -0.59 | 8.69 | 8.89 | 8.32 | 15569 |
| 1738881600 | 8.52 | 0.05 | 0.59 | 8.7 | 8.7 | 8.4 | 7601 |
| 1738795200 | 8.47 | -0.24 | -2.76 | 8.7899999 | 8.7899999 | 8.44 | 7571 |
| 1738708800 | 8.71 | 0.05 | 0.58 | 8.5 | 8.77 | 8.5 | 3700 |
| 1738622400 | 8.66 | 0.04 | 0.46 | 8.69 | 8.72 | 8.5 | 13100 |
| 1738363200 | 8.6199999 | -0.15 | -1.71 | 8.66 | 8.77 | 8.5 | 16500 |
| 1738276800 | 8.77 | 0.01 | 0.11 | 8.9 | 8.93 | 8.7 | 11357 |
| 1738190400 | 8.76 | -0.15 | -1.68 | 8.89 | 9.15 | 8.7 | 4264 |
| 1738104000 | 8.91 | -0.23 | -2.52 | 9.0399999 | 9.0399999 | 8.7899999 | 4055 |
| 1738017600 | 9.14 | -0.04 | -0.44 | 9.02 | 9.15 | 8.73 | 5859 |
| 1737758400 | 9.18 | 0.16 | 1.77 | 9.065 | 9.28 | 8.99 | 3600 |
| 1737672000 | 9.02 | -0.09 | -0.99 | 9.1 | 9.3 | 8.96 | 13012 |
| 1737585600 | 9.11 | -0.32 | -3.39 | 9.44 | 9.44 | 9.11 | 12231 |
| 1737499200 | 9.43 | -0.55 | -5.51 | 9.8 | 9.8 | 9.4 | 8888 |
| 1737412800 | 9.98 | 0.18 | 1.84 | 10.04 | 10.06 | 9.98 | 9749 |
| 1737153600 | 9.8 | -0.13 | -1.31 | 9.85 | 10.06 | 9.73 | 15092 |
| 1737067200 | 9.93 | 0.22 | 2.27 | 10 | 10.11 | 9.75 | 10037 |
| 1736980800 | 9.71 | -0.03 | -0.31 | 9.8 | 9.82 | 9.65 | 4615 |
| 1736894400 | 9.74 | -0.07 | -0.71 | 9.8 | 9.85 | 9.3 | 22366 |
| 1736808000 | 9.81 | -0.76 | -7.19 | 10.23 | 10.23 | 9.51 | 3925 |
| 1736548800 | 10.57 | 0.47 | 4.65 | 10.06 | 10.57 | 9.91 | 1215 |
| 1736462400 | 10.1 | 0.08 | 0.80 | 10.2 | 10.31 | 10.1 | 2100 |
| 1736376000 | 10.02 | -0.29 | -2.81 | 10.12 | 10.12 | 9.6 | 8542 |
| 1736289600 | 10.31 | -0.12 | -1.15 | 10.85 | 10.85 | 10.12 | 2772 |
| 1736203200 | 10.43 | -1.01 | -8.83 | 11.68 | 11.68 | 10.39 | 2794 |
| 1735944000 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1735857600 | 11.44 | 0.49 | 4.47 | 11.44 | 11.44 | 11.38 | 478 |
| 1735684800 | 10.95 | -0.05 | -0.45 | 11.1 | 11.1 | 10.89 | 900 |
| 1735598400 | 11 | -0.33 | -2.91 | 10.9 | 11 | 10.9 | 500 |
| 1735339200 | 11.33 | 0.73 | 6.89 | 11.2 | 11.33 | 11.17 | 525 |
| 1735069200 | 10.6 | 0.24 | 2.32 | 10.6 | 10.6 | 10.6 | 425 |
| 1734993600 | 10.36 | -0.05 | -0.48 | 10.45 | 10.58 | 10.35 | 1220 |
| 1734734400 | 10.41 | 0.47 | 4.73 | 10 | 10.41 | 9.96 | 3800 |
| 1734648000 | 9.94 | -0.29 | -2.83 | 10.22 | 10.22 | 9.78 | 4699 |
| 1734561600 | 10.23 | -0.82 | -7.42 | 11.24 | 11.24 | 10.21 | 2917 |
| 1734475200 | 11.05 | -0.03 | -0.27 | 10.81 | 11.09 | 10.63 | 3401 |
| 1734388800 | 11.08 | 0.07 | 0.64 | 10.76 | 11.29 | 10.75 | 7339 |
| 1734129600 | 11.01 | -0.72 | -6.14 | 11.57 | 11.57 | 10.95 | 2315 |
| 1734043200 | 11.73 | -0.38 | -3.14 | 11.78 | 11.89 | 11.66 | 1486 |
| 1733956800 | 12.11 | 0.17 | 1.42 | 12.24 | 12.42 | 12.11 | 2403 |
| 1733870400 | 11.94 | -1.1 | -8.44 | 12.85 | 12.85 | 11.94 | 300 |
| 1733784000 | 13.04 | 0.41 | 3.25 | 12.55 | 13.5 | 12.55 | 5577 |
| 1733524800 | 12.63 | 0.19 | 1.53 | 12.46 | 12.67 | 12.43 | 3563 |
| 1733438400 | 12.44 | 0.09 | 0.73 | 12.39 | 12.59 | 12.23 | 1601 |
| 1733352000 | 12.35 | -0.42 | -3.29 | 12.82 | 12.92 | 12.22 | 6520 |
| 1733265600 | 12.77 | -0.23 | -1.77 | 12.77 | 12.77 | 12.77 | 480 |
| 1733179200 | 13 | -0.3 | -2.26 | 13.3 | 13.3 | 13 | 1501 |
| 1732920000 | 13.3 | 0.48 | 3.74 | 13.19 | 13.5 | 13.19 | 6200 |
| 1732833600 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1732747200 | 12.82 | 0.54 | 4.40 | 12.37 | 12.82 | 12.28 | 11902 |
| 1732660800 | 12.28 | -1.05 | -7.88 | 12.67 | 12.67 | 12.21 | 2000 |
| 1732574400 | 13.33 | -0.17 | -1.26 | 12.98 | 13.33 | 12.98 | 1569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
