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 | 1.0582010582 | 9.45 | 9.79 | 9.39 | 35897 | 9.57659151 | CS |
| 4 | 0.1 | 1.0582010582 | 9.45 | 9.79 | 8.91 | 72804 | 9.23492779 | CS |
| 12 | -0.04 | -0.417101147028 | 9.59 | 10.1 | 8.91 | 68872 | 9.47104628 | CS |
| 26 | 0.5 | 5.52486187845 | 9.05 | 10.7 | 8.82 | 75647 | 9.61665637 | CS |
| 52 | 1.22 | 14.6458583433 | 8.33 | 10.7 | 8.05 | 76214 | 9.3300798 | CS |
| 156 | 5.12 | 115.575620767 | 4.43 | 10.7 | 3.96 | 84193 | 7.68632744 | CS |
| 260 | 6.89 | 259.022556391 | 2.66 | 10.7 | 0.51 | 88955 | 5.35313058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 9.55 | 0.07 | 0.74 | 9.5 | 9.64 | 9.46 | 51881 |
| 1736462400 | 9.48 | -0.01 | -0.11 | 9.39 | 9.53 | 9.39 | 16639 |
| 1736376000 | 9.49 | -0.19 | -1.96 | 9.74 | 9.74 | 9.45 | 31836 |
| 1736289600 | 9.68 | 0.08 | 0.83 | 9.56 | 9.72 | 9.56 | 33664 |
| 1736203200 | 9.6 | 0.03 | 0.31 | 9.7 | 9.7899999 | 9.6 | 50814 |
| 1735944000 | 9.57 | 0.12 | 1.27 | 9.45 | 9.57 | 9.4 | 46531 |
| 1735857600 | 9.45 | 0.13 | 1.39 | 9.47 | 9.5 | 9.35 | 69399 |
| 1735684800 | 9.32 | -0.04 | -0.43 | 9.23 | 9.35 | 9.23 | 35016 |
| 1735598400 | 9.36 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.2 | 78563 |
| 1735339200 | 9.34 | 0.14 | 1.52 | 9.21 | 9.41 | 9.14 | 64125 |
| 1735069200 | 9.2 | 0.03 | 0.33 | 9.19 | 9.28 | 9.07 | 28038 |
| 1734993600 | 9.17 | 0.15 | 1.66 | 9.05 | 9.19 | 8.97 | 38265 |
| 1734734400 | 9.02 | 0.05 | 0.56 | 9 | 9.1199999 | 8.94 | 82205 |
| 1734648000 | 8.97 | -0.06 | -0.66 | 9 | 9.08 | 8.91 | 187376 |
| 1734561600 | 9.03 | -0.22 | -2.38 | 9.56 | 9.56 | 9.03 | 216307 |
| 1734475200 | 9.25 | -0.13 | -1.39 | 9.38 | 9.4 | 9.25 | 153247 |
| 1734388800 | 9.38 | -0.07 | -0.74 | 9.44 | 9.53 | 9.3699999 | 81764 |
| 1734129600 | 9.45 | -0.02 | -0.21 | 9.45 | 9.52 | 9.4 | 23886 |
| 1734043200 | 9.47 | -0.05 | -0.53 | 9.49 | 9.52 | 9.33 | 33505 |
| 1733956800 | 9.52 | 0.2 | 2.15 | 9.34 | 9.56 | 9.34 | 19388 |
| 1733870400 | 9.32 | -0.08 | -0.85 | 9.41 | 9.51 | 9.32 | 29054 |
| 1733784000 | 9.4 | -0.01 | -0.11 | 9.47 | 9.6 | 9.4 | 82844 |
| 1733524800 | 9.41 | -0.15 | -1.57 | 9.55 | 9.59 | 9.38 | 123738 |
| 1733438400 | 9.56 | 0 | 0.00 | 9.55 | 9.69 | 9.55 | 27604 |
| 1733352000 | 9.56 | -0.31 | -3.14 | 9.86 | 9.86 | 9.55 | 107288 |
| 1733265600 | 9.8699999 | 0.01 | 0.10 | 9.94 | 9.94 | 9.77 | 33079 |
| 1733179200 | 9.86 | 0.07 | 0.72 | 9.77 | 9.9 | 9.68 | 62725 |
| 1732920000 | 9.7899999 | 0.09 | 0.93 | 9.78 | 9.82 | 9.67 | 38899 |
| 1732833600 | 9.7 | 0.08 | 0.83 | 9.76 | 9.77 | 9.6 | 37751 |
| 1732747200 | 9.6199999 | 0.1 | 1.05 | 9.56 | 9.7899999 | 9.56 | 42274 |
| 1732660800 | 9.52 | -0.2 | -2.06 | 9.64 | 9.64 | 9.38 | 74357 |
| 1732574400 | 9.72 | -0.2 | -2.02 | 9.97 | 9.97 | 9.6199999 | 27446 |
| 1732315200 | 9.92 | 0.16 | 1.64 | 9.76 | 9.99 | 9.68 | 29094 |
| 1732228800 | 9.76 | 0.27 | 2.85 | 9.5 | 9.78 | 9.5 | 150335 |
| 1732142400 | 9.49 | -0.07 | -0.73 | 9.55 | 9.6 | 9.4 | 173349 |
| 1732056000 | 9.56 | -0.2 | -2.05 | 9.7 | 9.71 | 9.53 | 31254 |
| 1731969600 | 9.76 | 0.34 | 3.61 | 9.53 | 9.7899999 | 9.53 | 38465 |
| 1731710400 | 9.42 | -0.15 | -1.57 | 9.57 | 9.57 | 9.4 | 31197 |
| 1731624000 | 9.57 | 0.27 | 2.90 | 9.43 | 9.6 | 9.43 | 58120 |
| 1731537600 | 9.3 | -0.33 | -3.43 | 9.6199999 | 9.66 | 9.2 | 103929 |
| 1731451200 | 9.63 | -0.1 | -1.03 | 9.72 | 9.83 | 9.63 | 41681 |
| 1731364800 | 9.73 | -0.22 | -2.21 | 9.95 | 9.95 | 9.7 | 41637 |
| 1731105600 | 9.95 | -0.06 | -0.60 | 10.03 | 10.1 | 9.89 | 34307 |
| 1731019200 | 10.01 | 0.25 | 2.56 | 9.69 | 10.08 | 9.69 | 107270 |
| 1730932800 | 9.76 | -0.1 | -1.01 | 9.78 | 9.96 | 9.68 | 119870 |
| 1730846400 | 9.86 | 0.25 | 2.60 | 9.68 | 9.9 | 9.66 | 49831 |
| 1730760000 | 9.61 | 0.23 | 2.45 | 9.43 | 9.75 | 9.43 | 118697 |
| 1730497200 | 9.38 | 0.05 | 0.54 | 9.41 | 9.51 | 9.34 | 58431 |
| 1730410800 | 9.33 | -0.08 | -0.85 | 9.64 | 9.64 | 9.33 | 70430 |
| 1730324400 | 9.41 | 0.2 | 2.17 | 9.26 | 9.5399999 | 9.25 | 65604 |
| 1730238000 | 9.21 | -0.17 | -1.81 | 9.38 | 9.38 | 9.19 | 73694 |
| 1730151600 | 9.38 | -0.15 | -1.57 | 9.39 | 9.5 | 9.07 | 131007 |
| 1729892400 | 9.53 | 0.08 | 0.85 | 9.46 | 9.64 | 9.46 | 43967 |
| 1729806000 | 9.45 | -0.05 | -0.53 | 9.57 | 9.67 | 9.45 | 59198 |
| 1729719600 | 9.5 | -0.19 | -1.96 | 9.68 | 9.68 | 9.41 | 85582 |
| 1729633200 | 9.69 | -0.02 | -0.21 | 9.73 | 9.77 | 9.6199999 | 47475 |
| 1729546800 | 9.71 | 0.07 | 0.73 | 9.63 | 9.78 | 9.6 | 66887 |
| 1729287600 | 9.64 | -0.05 | -0.52 | 9.59 | 9.82 | 9.46 | 116790 |
| 1729201200 | 9.69 | 0 | 0.00 | 9.69 | 9.75 | 9.6 | 95879 |
| 1729114800 | 9.69 | 0.1 | 1.04 | 9.57 | 9.75 | 9.57 | 72652 |
| 1729028400 | 9.59 | -0.39 | -3.91 | 9.75 | 9.75 | 9.52 | 117536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
