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 | -1.38 | -15 | 9.2 | 9.54 | 7.4 | 41120 | 8.30335603 | CS |
| 4 | -2.17 | -21.7217217217 | 9.99 | 10.78 | 7.4 | 21578 | 9.14034243 | CS |
| 12 | -5.23 | -40.0766283525 | 13.05 | 13.9 | 7.4 | 18230 | 10.29424983 | CS |
| 26 | -6.26 | -44.4602272727 | 14.08 | 17.52 | 7.4 | 15922 | 13.03749558 | CS |
| 52 | -6.23 | -44.3416370107 | 14.05 | 20.6 | 7.4 | 15890 | 15.32065022 | CS |
| 156 | -7.07 | -47.481531229 | 14.89 | 20.6 | 7.4 | 20926 | 15.47659576 | CS |
| 260 | -7.07 | -47.481531229 | 14.89 | 20.6 | 7.4 | 20926 | 15.47659576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 7.82 | 0.23 | 3.03 | 7.58 | 7.82 | 7.4 | 7600 |
| 1732829400 | 7.59 | -0.26 | -3.31 | 7.7 | 7.85 | 7.59 | 4400 |
| 1732743000 | 7.85 | -0.41 | -4.96 | 8.2899999 | 8.2899999 | 7.47 | 27000 |
| 1732656600 | 8.26 | -0.04 | -0.48 | 8.3 | 8.36 | 8.1199999 | 11300 |
| 1732570140 | 8.3 | -0.12 | -1.43 | 8.42 | 8.5 | 8.11 | 26100 |
| 1732310940 | 8.42 | -0.83 | -8.97 | 9.2 | 9.5399999 | 8.4 | 136800 |
| 1732224600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 4100 |
| 1732051800 | 9.5 | -0.04 | -0.42 | 9.53 | 9.53 | 9.42 | 5800 |
| 1731965340 | 9.5399999 | 0.04 | 0.42 | 9.3 | 9.6199999 | 9.3 | 3400 |
| 1731619800 | 9.5 | -0.4 | -4.04 | 10 | 10.15 | 9.5 | 34700 |
| 1731533400 | 9.9 | 0 | 0.00 | 9.74 | 9.9 | 9.64 | 8300 |
| 1731446940 | 9.9 | -0.2 | -1.98 | 10 | 10 | 9.83 | 2700 |
| 1731360540 | 10.1 | 0.09 | 0.90 | 9.91 | 10.18 | 9.9 | 2300 |
| 1731101400 | 10.01 | -0.27 | -2.63 | 10.29 | 10.5 | 9.81 | 24700 |
| 1731014940 | 10.28 | 0.09 | 0.88 | 10.2 | 10.3 | 9.86 | 11500 |
| 1730928600 | 10.19 | -0.51 | -4.77 | 10.75 | 10.75 | 10.19 | 7500 |
| 1730842200 | 10.7 | 0.2 | 1.90 | 10.33 | 10.7 | 10 | 32200 |
| 1730755800 | 10.5 | 0.42 | 4.17 | 10.15 | 10.55 | 9.74 | 22900 |
| 1730496600 | 10.08 | 0.05 | 0.50 | 9.99 | 10.78 | 9.9 | 22700 |
| 1730410200 | 10.03 | 0.76 | 8.20 | 9.4 | 10.12 | 9 | 174900 |
| 1730323800 | 9.27 | -0.22 | -2.32 | 9.59 | 9.97 | 9.25 | 15700 |
| 1730237340 | 9.49 | 0.09 | 0.96 | 9.42 | 9.75 | 8.9 | 61800 |
| 1730151000 | 9.4 | -0.3 | -3.09 | 9.95 | 9.95 | 9.4 | 43400 |
| 1729891800 | 9.7 | -0.2 | -2.02 | 9.73 | 10.15 | 9.7 | 28100 |
| 1729805400 | 9.9 | 0.17 | 1.75 | 9.91 | 9.91 | 9.9 | 700 |
| 1729719000 | 9.73 | -0.04 | -0.41 | 9.76 | 9.85 | 9.73 | 500 |
| 1729632600 | 9.77 | 0 | 0.00 | 9.7899999 | 9.8 | 9.77 | 1400 |
| 1729546140 | 9.77 | -0.18 | -1.81 | 10.16 | 10.16 | 9.77 | 4300 |
| 1729287000 | 9.95 | 0.01 | 0.10 | 9.96 | 10 | 9.95 | 500 |
| 1729200540 | 9.94 | -0.06 | -0.60 | 9.93 | 10.05 | 9.93 | 700 |
| 1729114140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729027740 | 10 | -0.09 | -0.89 | 10.09 | 10.09 | 10 | 800 |
| 1728941340 | 10.09 | -0.01 | -0.10 | 10 | 10.16 | 9.97 | 2100 |
| 1728682200 | 10.1 | -0.06 | -0.59 | 10.02 | 10.37 | 9.88 | 7500 |
| 1728595740 | 10.16 | -0.24 | -2.31 | 10.43 | 10.43 | 10.07 | 6000 |
| 1728509400 | 10.4 | 0 | 0.00 | 10.28 | 10.7 | 10.15 | 4300 |
| 1728422940 | 10.4 | -0.59 | -5.37 | 10.6 | 10.79 | 10.4 | 16800 |
| 1728336600 | 10.99 | -0.33 | -2.92 | 11.57 | 11.57 | 10.9 | 10700 |
| 1728077400 | 11.32 | 0.03 | 0.27 | 11.32 | 11.32 | 11.2 | 600 |
| 1727991000 | 11.29 | -0.44 | -3.75 | 11.62 | 11.65 | 11.06 | 13000 |
| 1727904540 | 11.73 | -0.15 | -1.26 | 12.04 | 12.5 | 11.73 | 52900 |
| 1727818200 | 11.88 | -0.4 | -3.26 | 12.2 | 12.3 | 11.88 | 27900 |
| 1727731800 | 12.28 | -0.13 | -1.05 | 12.28 | 12.3 | 12.16 | 12900 |
| 1727472600 | 12.41 | 0.11 | 0.89 | 12.3 | 12.5 | 12.28 | 6000 |
| 1727386140 | 12.3 | -0.5 | -3.91 | 12.6 | 12.67 | 12.3 | 10900 |
| 1727299740 | 12.8 | 0.02 | 0.16 | 12.78 | 12.8 | 12.78 | 600 |
| 1727213400 | 12.78 | -0.07 | -0.54 | 13.01 | 13.01 | 12.7 | 10400 |
| 1727127000 | 12.85 | -0.53 | -3.96 | 13.48 | 13.9 | 12.83 | 12300 |
| 1726867800 | 13.38 | 0 | 0.00 | 13.48 | 13.48 | 13.38 | 200 |
| 1726781400 | 13.38 | -0.07 | -0.52 | 13.47 | 13.66 | 13.38 | 1700 |
| 1726695000 | 13.45 | 0.16 | 1.20 | 13.29 | 13.66 | 13.22 | 25600 |
| 1726608600 | 13.29 | 0.12 | 0.91 | 13.09 | 13.89 | 13.07 | 65000 |
| 1726522200 | 13.17 | -0.05 | -0.38 | 13.08 | 13.17 | 13.07 | 1200 |
| 1726263000 | 13.22 | 0.51 | 4.01 | 12.98 | 13.45 | 12.72 | 8900 |
| 1726176540 | 12.71 | -0.14 | -1.09 | 12.8 | 12.8 | 12.71 | 500 |
| 1726090140 | 12.85 | 0.15 | 1.18 | 12.71 | 12.96 | 12.71 | 600 |
| 1726003740 | 12.7 | -0.3 | -2.31 | 12.97 | 12.97 | 12.5 | 18800 |
| 1725917400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
| 1725658200 | 13 | 0 | 0.00 | 13.05 | 13.05 | 13 | 400 |
| 1725571800 | 13 | 0 | 0.00 | 13.1 | 13.1 | 13 | 10300 |
| 1725485400 | 13 | -0.1 | -0.76 | 13.01 | 13.2 | 13 | 21800 |
| 1725399000 | 13.1 | 0.2 | 1.55 | 12.95 | 13.1 | 12.95 | 2800 |
| 1725312600 | 12.9 | -0.1 | -0.77 | 12.78 | 13.05 | 12.78 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
