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 | 0.59 | 6.76605504587 | 8.72 | 9.31 | 8.72 | 117 | 9.07 | DR |
| 4 | -1.44 | -13.3953488372 | 10.75 | 10.75 | 8.72 | 1030 | 8.83920945 | DR |
| 12 | -1.04 | -10.0483091787 | 10.35 | 11.06 | 8.72 | 1253 | 9.69277896 | DR |
| 26 | 1.58 | 20.4398447607 | 7.73 | 11.06 | 7.49 | 618 | 9.52106345 | DR |
| 52 | 1.51 | 19.358974359 | 7.8 | 11.06 | 7.22 | 852 | 8.83004771 | DR |
| 156 | -29.7 | -76.1343245322 | 39.01 | 39.01 | 6.99 | 732 | 9.98564071 | DR |
| 260 | -26.69 | -74.1388888889 | 36 | 46.85 | 6.99 | 704 | 15.67989664 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 9.31 | 0.24 | 2.65 | 9.13 | 9.31 | 9.13 | 354 |
| 1732224600 | 9.07 | 0.17 | 1.91 | 8.72 | 9.07 | 8.72 | 117 |
| 1732051740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731965340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731619740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731533340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731446940 | 8.9 | -0.32 | -3.47 | 9.03 | 9.03 | 8.86 | 1120 |
| 1731360540 | 9.22 | 0.49 | 5.61 | 8.99 | 9.22 | 8.99 | 61 |
| 1731101400 | 8.73 | -0.08 | -0.91 | 8.82 | 8.84 | 8.73 | 508 |
| 1731014940 | 8.81 | -1.74 | -16.49 | 9.1 | 9.1 | 8.8 | 7375 |
| 1730928600 | 10.55 | 0.04 | 0.38 | 10.55 | 10.55 | 10.55 | 20 |
| 1730842200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730755800 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 20 |
| 1730496600 | 10.5 | -0.25 | -2.33 | 10.5 | 10.5 | 10.5 | 50 |
| 1730410200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730323800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730237400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730151000 | 10.75 | -0.04 | -0.37 | 10.75 | 10.75 | 10.75 | 1 |
| 1729891800 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729805400 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729719000 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729632600 | 10.79 | -0.06 | -0.55 | 10.79 | 10.79 | 10.79 | 15 |
| 1729546140 | 10.85 | 0.02 | 0.18 | 10.62 | 11.06 | 10.62 | 15 |
| 1729287000 | 10.83 | 0.33 | 3.14 | 10.83 | 10.83 | 10.83 | 1 |
| 1729200540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729114140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729027740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1728941340 | 10.5 | 0.35 | 3.45 | 10.5 | 10.5 | 10.5 | 1195 |
| 1728682200 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728595800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728509400 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728423000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728336600 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728077400 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1727991000 | 10.15 | -0.05 | -0.49 | 10.15 | 10.15 | 10.15 | 3123 |
| 1727904600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1727818200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1727731800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1727472600 | 10.2 | 0.11 | 1.09 | 10.2 | 10.2 | 10.2 | 15 |
| 1727386140 | 10.09 | 0.29 | 2.96 | 10.2 | 10.2 | 10.09 | 2 |
| 1727299800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1727213400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1727127000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726867800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726781400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726695000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726608600 | 9.8 | 0.01 | 0.10 | 9.8 | 9.8 | 9.8 | 5 |
| 1726522200 | 9.7899999 | 0.04 | 0.41 | 9.7899999 | 9.7899999 | 9.7899999 | 50 |
| 1726263000 | 9.75 | -0.78 | -7.41 | 9.8 | 9.8 | 9.75 | 5006 |
| 1726176600 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1726090200 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1726003800 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1725917400 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1725658200 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1725571800 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1725485400 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1725399000 | 10.53 | 0.28 | 2.73 | 10.42 | 10.53 | 10.42 | 3373 |
| 1725312600 | 10.25 | 0.05 | 0.49 | 10.35 | 10.45 | 10.25 | 4240 |
| 1725053400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724967000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724880600 | 10.2 | 0.03 | 0.29 | 10.2 | 10.2 | 10.2 | 20 |
| 1724794140 | 10.17 | -0.12 | -1.17 | 10.17 | 10.17 | 10.17 | 2 |
| 1724707740 | 10.29 | 0.64 | 6.63 | 9.46 | 10.29 | 9.46 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
