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 | -0.42 | -3.93626991565 | 10.67 | 10.67 | 10.01 | 79751 | 10.21032125 | CS |
| 4 | 0.56 | 5.77915376677 | 9.69 | 10.72 | 9.56 | 123054 | 10.13020115 | CS |
| 12 | -0.91 | -8.1541218638 | 11.16 | 12.37 | 9.47 | 182739 | 10.46819205 | CS |
| 26 | 1.03 | 11.1713665944 | 9.22 | 12.37 | 8.42 | 160382 | 10.25763477 | CS |
| 52 | 1.7 | 19.8830409357 | 8.55 | 12.37 | 8.19 | 186523 | 10.15495115 | CS |
| 156 | 5.74 | 127.272727273 | 4.51 | 15.67 | 2.8 | 329031 | 9.01939011 | CS |
| 260 | 8.86 | 637.410071942 | 1.39 | 15.67 | 0.2 | 244916 | 7.58172164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 10.25 | 0 | 0.00 | 10.3 | 10.41 | 10.24 | 140154 |
| 1720734000 | 10.25 | 0.14 | 1.38 | 10.21 | 10.32 | 10.01 | 101821 |
| 1720647600 | 10.11 | 0.07 | 0.70 | 10.05 | 10.2 | 10.03 | 61725 |
| 1720561200 | 10.04 | -0.18 | -1.76 | 10.17 | 10.23 | 10.04 | 69486 |
| 1720474800 | 10.22 | -0.12 | -1.16 | 10.27 | 10.31 | 10.18 | 62529 |
| 1720215600 | 10.34 | -0.35 | -3.27 | 10.67 | 10.67 | 10.27 | 103193 |
| 1720129200 | 10.69 | 0.06 | 0.56 | 10.44 | 10.72 | 10.44 | 42151 |
| 1720042800 | 10.63 | 0.02 | 0.19 | 10.6 | 10.72 | 10.56 | 73045 |
| 1719956400 | 10.61 | 0.37 | 3.61 | 10.34 | 10.68 | 10.34 | 281295 |
| 1719610800 | 10.24 | -0.09 | -0.87 | 10.4 | 10.44 | 10.18 | 81105 |
| 1719524400 | 10.33 | 0.09 | 0.88 | 10.3 | 10.39 | 10.25 | 87127 |
| 1719438000 | 10.24 | -0.01 | -0.10 | 10.18 | 10.28 | 10.14 | 97759 |
| 1719351600 | 10.25 | 0.06 | 0.59 | 10.19 | 10.3 | 10.11 | 94502 |
| 1719265200 | 10.19 | 0.33 | 3.35 | 9.93 | 10.25 | 9.92 | 117432 |
| 1719006000 | 9.86 | -0.11 | -1.10 | 10.01 | 10.03 | 9.8 | 157663 |
| 1718919600 | 9.97 | 0.16 | 1.63 | 10.06 | 10.1 | 9.92 | 365923 |
| 1718833200 | 9.81 | -0.1 | -1.01 | 9.89 | 9.94 | 9.73 | 72864 |
| 1718746800 | 9.91 | 0.16 | 1.64 | 9.8 | 10.05 | 9.75 | 174749 |
| 1718660400 | 9.75 | 0.05 | 0.52 | 9.68 | 9.7899999 | 9.6 | 139150 |
| 1718401200 | 9.7 | -0.03 | -0.31 | 9.69 | 9.73 | 9.56 | 154508 |
| 1718314800 | 9.73 | -0.35 | -3.47 | 9.97 | 9.98 | 9.69 | 204316 |
| 1718228400 | 10.08 | -0.1 | -0.98 | 10.32 | 10.36 | 10.01 | 159745 |
| 1718142000 | 10.18 | 0.29 | 2.93 | 9.88 | 10.21 | 9.75 | 248538 |
| 1718055600 | 9.89 | 0.32 | 3.34 | 9.67 | 9.96 | 9.64 | 102967 |
| 1717796400 | 9.57 | -0.24 | -2.45 | 9.72 | 9.7899999 | 9.53 | 76865 |
| 1717710000 | 9.81 | 0.29 | 3.05 | 9.56 | 9.81 | 9.53 | 120189 |
| 1717623600 | 9.52 | -0.04 | -0.42 | 9.6199999 | 9.66 | 9.47 | 189832 |
| 1717537200 | 9.56 | -0.42 | -4.21 | 9.9 | 9.9 | 9.53 | 204587 |
| 1717450800 | 9.98 | -0.45 | -4.31 | 10.49 | 10.55 | 9.89 | 424260 |
| 1717191600 | 10.43 | 0.08 | 0.77 | 10.43 | 10.49 | 10.34 | 331702 |
| 1717105200 | 10.35 | 0.05 | 0.49 | 10.37 | 10.62 | 10.33 | 317821 |
| 1717018800 | 10.3 | 0.14 | 1.38 | 10.2 | 10.53 | 10.18 | 1106882 |
| 1716932400 | 10.16 | 0.32 | 3.25 | 9.96 | 10.23 | 9.96 | 225582 |
| 1716846000 | 9.84 | 0.08 | 0.82 | 9.74 | 9.8699999 | 9.74 | 45476 |
| 1716586800 | 9.76 | 0 | 0.00 | 9.76 | 9.9 | 9.73 | 144057 |
| 1716500400 | 9.76 | -0.15 | -1.51 | 10.02 | 10.1 | 9.75 | 89474 |
| 1716414000 | 9.91 | -0.34 | -3.32 | 10.23 | 10.23 | 9.86 | 92764 |
| 1716327600 | 10.25 | -0.17 | -1.63 | 10.4 | 10.44 | 10.23 | 131301 |
| 1715982000 | 10.42 | 0.04 | 0.39 | 10.4 | 10.47 | 10.34 | 183758 |
| 1715895600 | 10.38 | 0.11 | 1.07 | 10.53 | 10.68 | 10.36 | 491967 |
| 1715809200 | 10.27 | -0.38 | -3.57 | 10.67 | 10.67 | 10.13 | 342258 |
| 1715722800 | 10.65 | -0.38 | -3.45 | 10.89 | 11.08 | 10.61 | 80410 |
| 1715636400 | 11.03 | 0.42 | 3.96 | 10.66 | 11.26 | 10.51 | 252572 |
| 1715377200 | 10.61 | -0.29 | -2.66 | 10.96 | 11 | 10.58 | 187861 |
| 1715290800 | 10.9 | 0.01 | 0.09 | 10.89 | 11.01 | 10.85 | 61217 |
| 1715204400 | 10.89 | -0.15 | -1.36 | 10.9 | 11.08 | 10.85 | 92764 |
| 1715118000 | 11.04 | 0.12 | 1.10 | 10.87 | 11.25 | 10.87 | 192291 |
| 1715031600 | 10.92 | -0.04 | -0.36 | 10.89 | 11.14 | 10.88 | 282901 |
| 1714772400 | 10.96 | 0.05 | 0.46 | 10.82 | 11.08 | 10.79 | 198183 |
| 1714686000 | 10.91 | -0.43 | -3.79 | 11.23 | 11.41 | 10.74 | 277222 |
| 1714599600 | 11.34 | -0.47 | -3.98 | 11.82 | 11.82 | 11.15 | 147823 |
| 1714513200 | 11.81 | -0.56 | -4.53 | 12.26 | 12.3 | 11.79 | 120255 |
| 1714426800 | 12.37 | 0.05 | 0.41 | 12.28 | 12.37 | 12.16 | 216363 |
| 1714167600 | 12.32 | 0.31 | 2.58 | 11.9 | 12.37 | 11.9 | 180251 |
| 1714081200 | 12.01 | 0.22 | 1.87 | 11.66 | 12.06 | 11.66 | 205810 |
| 1713994800 | 11.79 | 0.17 | 1.46 | 11.54 | 11.79 | 11.52 | 101097 |
| 1713908400 | 11.62 | 0.51 | 4.59 | 11.06 | 11.63 | 11.03 | 157805 |
| 1713822000 | 11.11 | -0.05 | -0.45 | 11.1 | 11.18 | 10.92 | 138303 |
| 1713562800 | 11.16 | -0.06 | -0.53 | 11.16 | 11.36 | 11.1 | 133367 |
| 1713476400 | 11.22 | -0.09 | -0.80 | 11.27 | 11.37 | 11.2 | 157420 |
| 1713390000 | 11.31 | -0.16 | -1.39 | 11.41 | 11.46 | 11.22 | 130507 |
| 1713303600 | 11.47 | -0.07 | -0.61 | 11.46 | 11.5 | 11.22 | 116118 |
| 1713217200 | 11.54 | -0.16 | -1.37 | 11.78 | 11.78 | 11.48 | 114527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
