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 | -0.06 | -0.69848661234 | 8.59 | 8.74 | 8.4 | 47179 | 8.60223372 | CS |
| 4 | -0.73 | -7.88336933045 | 9.26 | 9.39 | 8.4 | 74796 | 8.76123635 | CS |
| 12 | -0.47 | -5.22222222222 | 9 | 9.79 | 8.4 | 60549 | 9.12109544 | CS |
| 26 | -0.72 | -7.78378378378 | 9.25 | 10.1 | 8.4 | 74294 | 9.36492514 | CS |
| 52 | -0.45 | -5.01113585746 | 8.98 | 10.7 | 8.4 | 76055 | 9.33204983 | CS |
| 156 | 2.14 | 33.489827856 | 6.39 | 10.7 | 3.96 | 81059 | 7.93328137 | CS |
| 260 | 7.38 | 641.739130435 | 1.15 | 10.7 | 0.51 | 89047 | 5.53256605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 8.53 | -0.21 | -2.40 | 8.74 | 8.74 | 8.53 | 46518 |
| 1741815600 | 8.74 | 0.26 | 3.07 | 8.5399999 | 8.74 | 8.5399999 | 64763 |
| 1741729200 | 8.48 | 0 | 0.00 | 8.5 | 8.53 | 8.42 | 33383 |
| 1741642800 | 8.48 | -0.2 | -2.30 | 8.6 | 8.72 | 8.4 | 42880 |
| 1741387200 | 8.68 | 0.14 | 1.64 | 8.59 | 8.74 | 8.57 | 48349 |
| 1741300800 | 8.5399999 | 0.01 | 0.12 | 8.53 | 8.6 | 8.41 | 234813 |
| 1741214400 | 8.53 | 0.03 | 0.35 | 8.49 | 8.56 | 8.43 | 82037 |
| 1741128000 | 8.5 | -0.14 | -1.62 | 8.51 | 8.57 | 8.41 | 97146 |
| 1741041600 | 8.64 | -0.41 | -4.53 | 9.05 | 9.06 | 8.6199999 | 91403 |
| 1740782400 | 9.05 | 0.07 | 0.78 | 9.07 | 9.08 | 8.94 | 54984 |
| 1740696000 | 8.98 | 0 | 0.00 | 9.1199999 | 9.1199999 | 8.92 | 50141 |
| 1740609600 | 8.98 | 0.17 | 1.93 | 9.39 | 9.39 | 8.97 | 120228 |
| 1740523200 | 8.81 | -0.14 | -1.56 | 8.9 | 8.97 | 8.81 | 136840 |
| 1740436800 | 8.95 | 0.03 | 0.34 | 9 | 9.01 | 8.85 | 35941 |
| 1740177600 | 8.92 | -0.13 | -1.44 | 9 | 9.01 | 8.91 | 84975 |
| 1740091200 | 9.05 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9 | 54317 |
| 1740004800 | 9.05 | -0.09 | -0.98 | 9.19 | 9.19 | 9.01 | 44629 |
| 1739918400 | 9.14 | 0.02 | 0.22 | 9.09 | 9.18 | 8.84 | 57125 |
| 1739572800 | 9.1199999 | 0.02 | 0.22 | 9.26 | 9.26 | 9.06 | 40643 |
| 1739486400 | 9.1 | -0.11 | -1.19 | 9.14 | 9.22 | 9.1 | 39733 |
| 1739400000 | 9.21 | -0.1 | -1.07 | 9.32 | 9.32 | 9.18 | 27280 |
| 1739313600 | 9.31 | 0.15 | 1.64 | 9.25 | 9.3699999 | 9.17 | 30488 |
| 1739227200 | 9.16 | -0.02 | -0.22 | 9.2899999 | 9.2899999 | 9.16 | 24115 |
| 1738968000 | 9.18 | 0.05 | 0.55 | 9.1 | 9.28 | 9.09 | 30459 |
| 1738881600 | 9.13 | -0.15 | -1.62 | 9.33 | 9.33 | 9.09 | 29274 |
| 1738795200 | 9.28 | 0.02 | 0.22 | 9.25 | 9.4 | 9.18 | 36174 |
| 1738708800 | 9.26 | 0.21 | 2.32 | 9.23 | 9.33 | 9.06 | 36217 |
| 1738622400 | 9.05 | -0.11 | -1.20 | 8.5 | 9.15 | 8.5 | 120638 |
| 1738363200 | 9.16 | -0.26 | -2.76 | 9.39 | 9.39 | 9.09 | 85653 |
| 1738276800 | 9.42 | 0.04 | 0.43 | 9.4 | 9.44 | 9.32 | 52103 |
| 1738190400 | 9.38 | -0.01 | -0.11 | 9.3 | 9.45 | 9.26 | 43194 |
| 1738104000 | 9.39 | 0.06 | 0.64 | 9.44 | 9.44 | 9.13 | 68220 |
| 1738017600 | 9.33 | -0.24 | -2.51 | 9.51 | 9.6 | 9.33 | 132764 |
| 1737758400 | 9.57 | 0 | 0.00 | 9.59 | 9.7899999 | 9.57 | 68743 |
| 1737672000 | 9.57 | -0.02 | -0.21 | 9.6 | 9.6 | 9.47 | 61603 |
| 1737585600 | 9.59 | 0.14 | 1.48 | 9.5 | 9.6 | 9.44 | 76280 |
| 1737499200 | 9.45 | -0.1 | -1.05 | 9.6199999 | 9.6199999 | 9.36 | 44691 |
| 1737412800 | 9.55 | -0.05 | -0.52 | 9.7 | 9.7 | 9.5399999 | 31602 |
| 1737153600 | 9.6 | 0.03 | 0.31 | 9.65 | 9.65 | 9.52 | 78943 |
| 1737067200 | 9.57 | 0.01 | 0.10 | 9.5 | 9.61 | 9.44 | 64968 |
| 1736980800 | 9.56 | -0.02 | -0.21 | 9.47 | 9.6199999 | 9.47 | 42283 |
| 1736894400 | 9.58 | 0.02 | 0.21 | 9.55 | 9.58 | 9.44 | 40437 |
| 1736808000 | 9.56 | 0.01 | 0.10 | 9.55 | 9.72 | 9.5 | 76770 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
