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 | 0.1 | 1.18906064209 | 8.41 | 8.71 | 8.26 | 1501643 | 8.66656751 | CS |
| 4 | -0.47 | -5.23385300668 | 8.98 | 9.8 | 8.25 | 732028 | 8.97473345 | CS |
| 12 | 0.54 | 6.77540777917 | 7.97 | 9.9 | 7.86 | 738910 | 9.05665206 | CS |
| 26 | 1.01 | 13.4666666667 | 7.5 | 9.9 | 6.83 | 698979 | 8.38653194 | CS |
| 52 | 2.08 | 32.3483670295 | 6.43 | 9.9 | 5.27 | 670154 | 7.69645823 | CS |
| 156 | 1.05 | 14.0750670241 | 7.46 | 10.52 | 4.64 | 723263 | 7.36899696 | CS |
| 260 | 0.51 | 6.375 | 8 | 10.52 | 4.64 | 720087 | 7.40102193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 8.51 | 0.09 | 1.07 | 8.4 | 8.56 | 8.34 | 372631 |
| 1735069200 | 8.42 | -0.09 | -1.06 | 8.5 | 8.52 | 8.35 | 221205 |
| 1734993600 | 8.51 | -0.19 | -2.18 | 8.6 | 8.69 | 8.46 | 466703 |
| 1734734400 | 8.7 | 0.34 | 4.07 | 8.41 | 8.71 | 8.26 | 3817020 |
| 1734648000 | 8.36 | -0.13 | -1.53 | 8.49 | 8.5 | 8.25 | 705650 |
| 1734561600 | 8.49 | -0.45 | -5.03 | 8.9 | 8.97 | 8.3699999 | 969678 |
| 1734475200 | 8.94 | -0.11 | -1.22 | 8.95 | 9.0399999 | 8.9 | 498834 |
| 1734388800 | 9.05 | -0.29 | -3.10 | 9.3 | 9.31 | 9.05 | 625912 |
| 1734129600 | 9.34 | -0.19 | -1.99 | 9.44 | 9.49 | 9.06 | 719334 |
| 1734043200 | 9.53 | -0.21 | -2.16 | 9.55 | 9.7 | 9.51 | 437037 |
| 1733956800 | 9.74 | 0.13 | 1.35 | 9.72 | 9.8 | 9.6 | 746726 |
| 1733870400 | 9.61 | 0.13 | 1.37 | 9.51 | 9.67 | 9.43 | 503055 |
| 1733784000 | 9.48 | 0.25 | 2.71 | 9.41 | 9.65 | 9.36 | 604234 |
| 1733524800 | 9.23 | -0.16 | -1.70 | 9.34 | 9.3699999 | 9.19 | 284198 |
| 1733438400 | 9.39 | 0.05 | 0.54 | 9.39 | 9.51 | 9.31 | 278001 |
| 1733352000 | 9.34 | 0.32 | 3.55 | 9.1 | 9.5 | 8.99 | 1004533 |
| 1733265600 | 9.02 | 0.2 | 2.27 | 8.84 | 9.1 | 8.82 | 405143 |
| 1733179200 | 8.82 | -0.3 | -3.29 | 9.1 | 9.13 | 8.81 | 472880 |
| 1732920000 | 9.1199999 | 0.11 | 1.22 | 8.98 | 9.2 | 8.98 | 416358 |
| 1732833600 | 9.01 | -0.02 | -0.22 | 9.06 | 9.1 | 8.99 | 119000 |
| 1732747200 | 9.03 | -0.01 | -0.11 | 9.06 | 9.22 | 9.02 | 398580 |
| 1732660800 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.21 | 8.97 | 427652 |
| 1732574400 | 9.05 | -0.29 | -3.10 | 8.98 | 9.08 | 8.91 | 749600 |
| 1732315200 | 9.34 | 0.01 | 0.11 | 9.4 | 9.4 | 9.25 | 304429 |
| 1732228800 | 9.33 | 0.22 | 2.41 | 9.21 | 9.35 | 9.02 | 835378 |
| 1732142400 | 9.11 | 0.16 | 1.79 | 8.92 | 9.24 | 8.92 | 561609 |
| 1732056000 | 8.95 | 0.01 | 0.11 | 9 | 9.1 | 8.85 | 422776 |
| 1731969600 | 8.94 | 0.4 | 4.68 | 8.72 | 9.09 | 8.7 | 683322 |
| 1731710400 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.82 | 8.49 | 567760 |
| 1731624000 | 8.5 | 0.22 | 2.66 | 8.21 | 8.52 | 8.1 | 705756 |
| 1731537600 | 8.28 | -0.08 | -0.96 | 8.4 | 8.57 | 8.24 | 568712 |
| 1731451200 | 8.36 | -0.14 | -1.65 | 8.3 | 8.43 | 8.28 | 532260 |
| 1731364800 | 8.5 | -0.55 | -6.08 | 8.7 | 8.77 | 8.35 | 1129783 |
| 1731105600 | 9.05 | -0.16 | -1.74 | 9.09 | 9.13 | 8.89 | 374659 |
| 1731019200 | 9.21 | 0.33 | 3.72 | 9.01 | 9.24 | 8.78 | 426259 |
| 1730932800 | 8.88 | -0.34 | -3.69 | 8.8 | 9.07 | 8.6 | 793101 |
| 1730846400 | 9.22 | -0.28 | -2.95 | 9.56 | 9.56 | 9.13 | 704375 |
| 1730760000 | 9.5 | 0.07 | 0.74 | 9.44 | 9.58 | 9.41 | 411065 |
| 1730497200 | 9.43 | 0.17 | 1.84 | 9.2899999 | 9.52 | 9.26 | 587223 |
| 1730410800 | 9.26 | -0.14 | -1.49 | 9.25 | 9.31 | 9.02 | 769146 |
| 1730324400 | 9.4 | -0.17 | -1.78 | 9.56 | 9.56 | 9.23 | 460535 |
| 1730238000 | 9.57 | 0.42 | 4.59 | 9.31 | 9.6 | 9.16 | 1229082 |
| 1730151600 | 9.15 | -0.09 | -0.97 | 9.2 | 9.24 | 9.09 | 410564 |
| 1729892400 | 9.24 | -0.16 | -1.70 | 9.38 | 9.48 | 9.17 | 425202 |
| 1729806000 | 9.4 | -0.02 | -0.21 | 9.48 | 9.49 | 9.18 | 695669 |
| 1729719600 | 9.42 | -0.04 | -0.42 | 9.33 | 9.43 | 9.25 | 532910 |
| 1729633200 | 9.46 | 0.16 | 1.72 | 9.43 | 9.53 | 9.39 | 839736 |
| 1729546800 | 9.3 | -0.2 | -2.11 | 9.61 | 9.6199999 | 9.28 | 601827 |
| 1729287600 | 9.5 | -0.04 | -0.42 | 9.65 | 9.7899999 | 9.47 | 824741 |
| 1729201200 | 9.5399999 | 0.6 | 6.71 | 9.01 | 9.9 | 9 | 1976323 |
| 1729114800 | 8.94 | -0.51 | -5.40 | 9.6 | 9.6 | 8.93 | 1133362 |
| 1729028400 | 9.45 | 0.22 | 2.38 | 9.23 | 9.66 | 9.23 | 1282649 |
| 1728682800 | 9.23 | 0.08 | 0.87 | 9.24 | 9.38 | 9.11 | 1165075 |
| 1728596400 | 9.15 | 1.05 | 12.96 | 8.2 | 9.2 | 8.2 | 2884452 |
| 1728510000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1728423600 | 8.1 | -0.04 | -0.49 | 8.07 | 8.16 | 8.01 | 513544 |
| 1728337200 | 8.14 | 0.03 | 0.37 | 8 | 8.14 | 7.86 | 546659 |
| 1728078000 | 8.11 | 0.18 | 2.27 | 7.97 | 8.27 | 7.89 | 607701 |
| 1727991600 | 7.93 | -0.06 | -0.75 | 7.9 | 8.06 | 7.86 | 349005 |
| 1727905200 | 7.99 | 0 | 0.00 | 7.97 | 8.0399999 | 7.88 | 649645 |
| 1727818800 | 7.99 | 0.12 | 1.52 | 7.96 | 8.15 | 7.91 | 437241 |
| 1727730000 | 7.87 | 0.02 | 0.25 | 7.77 | 7.88 | 7.74 | 742176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
