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 | 0.43 | 4.34343434343 | 9.9 | 10.4 | 9.9 | 9850 | 10.23025908 | CS |
| 4 | 0.83 | 8.73684210526 | 9.5 | 10.4 | 9.17 | 11402 | 9.80524302 | CS |
| 12 | 1.98 | 23.7125748503 | 8.35 | 10.4 | 8 | 12143 | 9.39120639 | CS |
| 26 | 2.07 | 25.0605326877 | 8.26 | 10.4 | 7.6 | 10943 | 8.75405549 | CS |
| 52 | 4.53 | 78.1034482759 | 5.8 | 10.4 | 5.48 | 11035 | 7.86570329 | CS |
| 156 | 0.33 | 3.3 | 10 | 10.4 | 4.37 | 9709 | 7.80477175 | CS |
| 260 | 0.85 | 8.96624472574 | 9.48 | 10.41 | 4.37 | 9989 | 8.16726267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 10.33 | 0.1 | 0.98 | 10.25 | 10.4 | 10.25 | 5337 |
| 1732747200 | 10.23 | 0.05 | 0.49 | 10.23 | 10.23 | 10.2 | 3751 |
| 1732660800 | 10.18 | -0.08 | -0.78 | 10.28 | 10.28 | 10.09 | 5711 |
| 1732574400 | 10.26 | -0.14 | -1.35 | 10.35 | 10.4 | 10.21 | 18213 |
| 1732315200 | 10.4 | 0.25 | 2.46 | 10.14 | 10.4 | 10.12 | 5912 |
| 1732228800 | 10.15 | 0.24 | 2.42 | 9.9 | 10.22 | 9.9 | 15664 |
| 1732142400 | 9.91 | 0.06 | 0.61 | 9.9 | 9.92 | 9.89 | 4803 |
| 1732056000 | 9.85 | -0.03 | -0.30 | 9.86 | 10 | 9.85 | 10202 |
| 1731969600 | 9.88 | 0.1 | 1.02 | 9.78 | 9.93 | 9.78 | 10818 |
| 1731710400 | 9.78 | -0.01 | -0.10 | 9.82 | 9.95 | 9.78 | 15333 |
| 1731624000 | 9.7899999 | -0.06 | -0.61 | 9.8699999 | 9.95 | 9.7899999 | 13560 |
| 1731537600 | 9.85 | 0.03 | 0.31 | 9.9 | 9.99 | 9.84 | 9685 |
| 1731451200 | 9.82 | -0.1 | -1.01 | 10 | 10 | 9.78 | 7552 |
| 1731364800 | 9.92 | 0.22 | 2.27 | 9.72 | 10.05 | 9.72 | 5982 |
| 1731105600 | 9.7 | -0.05 | -0.51 | 9.7 | 9.75 | 9.69 | 1927 |
| 1731019200 | 9.75 | 0.21 | 2.20 | 9.57 | 9.85 | 9.48 | 30668 |
| 1730932800 | 9.5399999 | 0.16 | 1.71 | 9.51 | 9.5399999 | 9.46 | 15352 |
| 1730846400 | 9.38 | 0.02 | 0.21 | 9.34 | 9.49 | 9.17 | 5109 |
| 1730760000 | 9.36 | -0.15 | -1.58 | 9.49 | 9.49 | 9.36 | 9857 |
| 1730497200 | 9.51 | -0.05 | -0.52 | 9.56 | 9.57 | 9.3 | 30114 |
| 1730410800 | 9.56 | -0.06 | -0.62 | 9.5 | 9.56 | 9.5 | 7818 |
| 1730324400 | 9.6199999 | -0.22 | -2.24 | 9.82 | 9.86 | 9.5 | 31551 |
| 1730238000 | 9.84 | -0.11 | -1.11 | 9.95 | 9.95 | 9.76 | 13583 |
| 1730151600 | 9.95 | 0.01 | 0.10 | 9.99 | 10.02 | 9.92 | 11295 |
| 1729892400 | 9.94 | 0.17 | 1.74 | 9.94 | 9.99 | 9.89 | 28988 |
| 1729806000 | 9.77 | 0.07 | 0.72 | 9.7 | 9.77 | 9.65 | 3697 |
| 1729719600 | 9.7 | -0.2 | -2.02 | 9.92 | 9.92 | 9.7 | 8786 |
| 1729633200 | 9.9 | -0.01 | -0.10 | 9.89 | 9.94 | 9.89 | 10731 |
| 1729546800 | 9.91 | -0.11 | -1.10 | 10.03 | 10.05 | 9.72 | 20603 |
| 1729287600 | 10.02 | 0.37 | 3.83 | 9.69 | 10.06 | 9.65 | 22992 |
| 1729201200 | 9.65 | 0.31 | 3.32 | 9.33 | 9.68 | 9.33 | 11566 |
| 1729114800 | 9.34 | 0.1 | 1.08 | 9.24 | 9.38 | 9.2 | 18862 |
| 1729028400 | 9.24 | -0.01 | -0.11 | 9.25 | 9.27 | 9.11 | 13912 |
| 1728682800 | 9.25 | 0.05 | 0.54 | 9.25 | 9.27 | 9.19 | 8040 |
| 1728596400 | 9.2 | -0.05 | -0.54 | 9.21 | 9.27 | 9.2 | 5937 |
| 1728510000 | 9.25 | 0.09 | 0.98 | 9.19 | 9.28 | 9.19 | 4588 |
| 1728423600 | 9.16 | -0.07 | -0.76 | 9.27 | 9.27 | 9.15 | 7935 |
| 1728337200 | 9.23 | 0.06 | 0.65 | 9.26 | 9.26 | 9.13 | 17651 |
| 1728078000 | 9.17 | 0.02 | 0.22 | 9.15 | 9.25 | 9.09 | 11250 |
| 1727991600 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.09 | 5256 |
| 1727905200 | 9.15 | 0.09 | 0.99 | 9.08 | 9.15 | 9.08 | 2529 |
| 1727818800 | 9.06 | -0.06 | -0.66 | 9.24 | 9.25 | 9 | 16797 |
| 1727732400 | 9.1199999 | -0.07 | -0.76 | 9.21 | 9.22 | 9.1 | 11332 |
| 1727473200 | 9.19 | -0.01 | -0.11 | 9.1 | 9.27 | 9.1 | 2897 |
| 1727386800 | 9.2 | 0.11 | 1.21 | 9.11 | 9.2 | 9.11 | 4416 |
| 1727300400 | 9.09 | -0.05 | -0.55 | 9.16 | 9.16 | 9.05 | 8227 |
| 1727214000 | 9.14 | 0.23 | 2.58 | 8.98 | 9.2 | 8.98 | 16904 |
| 1727127600 | 8.91 | 0.26 | 3.01 | 8.65 | 8.96 | 8.65 | 26252 |
| 1726868400 | 8.65 | 0.09 | 1.05 | 8.51 | 8.65 | 8.51 | 15286 |
| 1726782000 | 8.56 | 0.1 | 1.18 | 8.47 | 8.57 | 8.47 | 15530 |
| 1726695600 | 8.46 | 0.03 | 0.36 | 8.41 | 8.46 | 8.4 | 6356 |
| 1726609200 | 8.43 | 0.01 | 0.12 | 8.43 | 8.44 | 8.4 | 25927 |
| 1726522800 | 8.42 | 0.07 | 0.84 | 8.38 | 8.43 | 8.3699999 | 15300 |
| 1726263600 | 8.35 | 0.02 | 0.24 | 8.33 | 8.35 | 8.31 | 2650 |
| 1726177200 | 8.33 | 0.23 | 2.84 | 8.3699999 | 8.3699999 | 8.16 | 10444 |
| 1726090800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.03 | 3360 |
| 1726004400 | 8.1 | 0.1 | 1.25 | 8.06 | 8.1 | 8.0399999 | 3217 |
| 1725918000 | 8 | -0.08 | -0.99 | 8.08 | 8.15 | 8 | 14382 |
| 1725658800 | 8.08 | -0.2 | -2.42 | 8.25 | 8.25 | 8.02 | 6900 |
| 1725572400 | 8.28 | -0.04 | -0.48 | 8.35 | 8.35 | 8.25 | 6010 |
| 1725486000 | 8.32 | 0.01 | 0.12 | 8.3 | 8.32 | 8.3 | 3300 |
| 1725399600 | 8.31 | -0.09 | -1.07 | 8.39 | 8.39 | 8.13 | 11571 |
| 1725054000 | 8.4 | 0.01 | 0.12 | 8.35 | 8.4 | 8.35 | 2413 |
| 1724967600 | 8.39 | 0.12 | 1.45 | 8.25 | 8.39 | 8.25 | 12966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
