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 | 0.775 | 8.40563991323 | 9.22 | 10.03 | 9.06 | 43934 | 9.66532377 | DR |
| 4 | 0.065 | 0.654582074522 | 9.93 | 10.51 | 9.06 | 17318 | 9.73957217 | DR |
| 12 | -1.365 | -12.0158450704 | 11.36 | 11.84 | 9.06 | 12495 | 10.31578122 | DR |
| 26 | 1.215 | 13.8382687927 | 8.78 | 12.01 | 7.98 | 15588 | 10.02309545 | DR |
| 52 | 2.995 | 42.7857142857 | 7 | 12.01 | 6.1 | 16875 | 8.50310785 | DR |
| 156 | -0.775 | -7.19591457753 | 10.77 | 13.6499 | 3.82 | 22969 | 8.13224128 | DR |
| 260 | -7.605 | -43.2102272727 | 17.6 | 32.97 | 3.82 | 37096 | 13.73225914 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 9.9949999 | 0.39 | 4.07 | 9.75 | 10.03 | 9.75 | 66962 |
| 1732314000 | 9.6039999 | 0.03 | 0.30 | 9.61 | 9.63 | 9.52 | 2316 |
| 1732227900 | 9.575 | 0.11 | 1.22 | 9.3226 | 9.75 | 9.25 | 122524 |
| 1732141740 | 9.46 | 0.21 | 2.27 | 9.5 | 9.64 | 9.3 | 14015 |
| 1732054800 | 9.25 | -0.27 | -2.84 | 9.22 | 9.68 | 9.06 | 16855 |
| 1731968640 | 9.52 | 0.19 | 2.04 | 9.81 | 9.89 | 9.52 | 2201 |
| 1731709260 | 9.33 | -0.47 | -4.80 | 10.06 | 10.06 | 9.31 | 6443 |
| 1731622800 | 9.8 | 0.24 | 2.46 | 9.56 | 10.25 | 9.56 | 5302 |
| 1731536760 | 9.565 | -0.29 | -2.89 | 9.39 | 9.63 | 9.38 | 12097 |
| 1731450480 | 9.85 | 0.05 | 0.56 | 9.9 | 9.98 | 9.6 | 4531 |
| 1731363600 | 9.7952999 | -0.02 | -0.25 | 9.83 | 10 | 9.78 | 8995 |
| 1731104400 | 9.82 | -0.31 | -3.06 | 9.95 | 10 | 9.82 | 9222 |
| 1731018540 | 10.13 | 0.31 | 3.18 | 9.82 | 10.3 | 9.82 | 13241 |
| 1730931600 | 9.8175 | -0.3 | -2.99 | 9.46 | 10.04 | 9.46 | 6387 |
| 1730845680 | 10.12 | 0.26 | 2.68 | 9.85 | 10.12 | 9.85 | 3610 |
| 1730759160 | 9.856 | -0 | -0.04 | 9.76 | 10.0915 | 9.75 | 13773 |
| 1730496420 | 9.86 | -0.09 | -0.90 | 9.7 | 10.05 | 9.56 | 2752 |
| 1730409780 | 9.95 | 0 | 0.00 | 9.95 | 10.51 | 9.8915 | 13553 |
| 1730323500 | 9.95 | -0.12 | -1.19 | 9.99 | 10 | 9.89 | 3925 |
| 1730237280 | 10.07 | 0.16 | 1.61 | 9.93 | 10.07 | 9.93 | 20661 |
| 1730150880 | 9.91 | 0.11 | 1.12 | 9.81 | 9.97 | 9.81 | 4171 |
| 1729891500 | 9.8 | -0.09 | -0.86 | 9.94 | 9.94 | 9.7899999 | 1677 |
| 1729805160 | 9.885 | -0.02 | -0.15 | 9.9 | 10 | 9.8352 | 3455 |
| 1729718940 | 9.9 | 0.04 | 0.41 | 10.09 | 10.35 | 9.82 | 5862 |
| 1729632300 | 9.86 | 0.02 | 0.21 | 9.93 | 9.99 | 9.834 | 15202 |
| 1729545600 | 9.8394999 | -0.26 | -2.53 | 9.76 | 10.23 | 9.69 | 10512 |
| 1729286400 | 10.095 | 0.15 | 1.53 | 10.01 | 10.56 | 9.99 | 8439 |
| 1729200000 | 9.943 | -0.38 | -3.69 | 10.49 | 10.49 | 9.88 | 11579 |
| 1729113960 | 10.324 | 0 | 0.04 | 10.59 | 10.59 | 10.2 | 12594 |
| 1729027680 | 10.32 | 0.12 | 1.18 | 10.49 | 10.49 | 10.16 | 4758 |
| 1728941220 | 10.2 | -0.05 | -0.49 | 10.18 | 10.87 | 10.01 | 6932 |
| 1728681900 | 10.25 | -0.58 | -5.36 | 10.45 | 10.45 | 10.175 | 11569 |
| 1728595560 | 10.83 | -0.17 | -1.55 | 10.65 | 10.85 | 10.17 | 2521 |
| 1728508800 | 11 | 0.2 | 1.85 | 10.75 | 11 | 10.75 | 3982 |
| 1728422580 | 10.8 | 0.25 | 2.37 | 10.8 | 10.865 | 10.73 | 5279 |
| 1728336000 | 10.55 | -0.15 | -1.40 | 10.7 | 11.22 | 10.45 | 8786 |
| 1728077220 | 10.7 | -0.15 | -1.36 | 10.55 | 10.795 | 10.55 | 2416 |
| 1727990760 | 10.847 | 0.06 | 0.53 | 10.8 | 11.24 | 10.72 | 2533 |
| 1727904000 | 10.79 | -0.33 | -2.97 | 10.9 | 11.14 | 10.685 | 8244 |
| 1727818140 | 11.12 | -0.16 | -1.42 | 11.26 | 11.64 | 11.078 | 4474 |
| 1727731380 | 11.28 | -0.09 | -0.81 | 11.42 | 11.42 | 11.278 | 4854 |
| 1727472000 | 11.372 | 0.22 | 1.99 | 11.29 | 11.49 | 11.28 | 12574 |
| 1727386200 | 11.15 | -0.07 | -0.64 | 11.23 | 11.3405 | 11.15 | 7969 |
| 1727299200 | 11.222 | 0.07 | 0.60 | 11.16 | 11.57 | 11.1 | 6255 |
| 1727212800 | 11.155 | 0.31 | 2.81 | 11.105 | 11.2 | 11.02 | 1460 |
| 1727126940 | 10.85 | -0.51 | -4.45 | 11.14 | 11.14 | 10.64 | 2531 |
| 1726867200 | 11.355 | -0.16 | -1.35 | 11.11 | 11.3745 | 11.11 | 2380 |
| 1726781220 | 11.51 | 0.13 | 1.15 | 11.59 | 11.64 | 11.49 | 23273 |
| 1726694460 | 11.3792 | -0.02 | -0.18 | 11.21 | 11.462 | 11.21 | 31454 |
| 1726608240 | 11.4 | 0.2 | 1.79 | 11.2 | 11.48 | 11.2 | 7056 |
| 1726521720 | 11.2 | 0.2 | 1.82 | 11.49 | 11.49 | 11.156 | 2768 |
| 1726262940 | 11 | 0.24 | 2.20 | 10.945 | 11 | 10.81 | 3514 |
| 1726176540 | 10.763 | 0.06 | 0.59 | 10.95 | 10.96 | 10.7011 | 11824 |
| 1726090140 | 10.7 | 0.19 | 1.81 | 10.55 | 10.7 | 10.4925 | 5342 |
| 1726003500 | 10.51 | -0.29 | -2.69 | 10.45 | 10.51 | 10.28 | 56710 |
| 1725917160 | 10.8 | -0.15 | -1.32 | 11.12 | 11.12 | 10.61 | 4217 |
| 1725658020 | 10.945 | -0.29 | -2.54 | 11 | 11.095 | 10.927 | 5281 |
| 1725571440 | 11.23 | -0.19 | -1.62 | 11.24 | 11.47 | 11.19 | 54953 |
| 1725485040 | 11.415 | 0.2 | 1.83 | 11.13 | 11.77 | 11.13 | 13453 |
| 1725398880 | 11.21 | -0.51 | -4.35 | 11.36 | 11.84 | 11.07 | 10492 |
| 1725053340 | 11.72 | 0.07 | 0.56 | 11.66 | 11.8 | 11.52 | 7664 |
| 1724966400 | 11.655 | -0.14 | -1.15 | 11.89 | 11.89 | 11.5 | 5621 |
| 1724880360 | 11.79 | 0.09 | 0.81 | 11.69 | 11.875 | 11.57 | 18390 |
| 1724794080 | 11.695 | 0.06 | 0.56 | 11.55 | 11.79 | 11.5227 | 17433 |
| 1724707740 | 11.63 | -0.25 | -2.12 | 11.7 | 11.71 | 11.63 | 5396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
