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 | 0 | 10.75 | 10.75 | 10.5 | 225996 | 10.75 | DE |
| 4 | 0.75 | 7.5 | 10 | 10.75 | 10 | 205529 | 10.61401156 | DE |
| 12 | 1.25 | 13.1578947368 | 9.5 | 10.75 | 8 | 493775 | 9.67896706 | DE |
| 26 | -1.5 | -12.2448979592 | 12.25 | 12.25 | 8 | 367980 | 10.28211696 | DE |
| 52 | -5.25 | -32.8125 | 16 | 16.25 | 8 | 397621 | 11.95803548 | DE |
| 156 | -17.75 | -62.2807017544 | 28.5 | 36.25 | 8 | 425495 | 20.11864575 | DE |
| 260 | -7.75 | -41.8918918919 | 18.5 | 36.5 | 4.62 | 526805 | 19.162463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 470944 |
| 1729096200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 171466 |
| 1729009800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 139622 |
| 1728923400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 47950 |
| 1728664200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 300000 |
| 1728577800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 182083 |
| 1728491400 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 19765 |
| 1728405000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 110024 |
| 1728318600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 154002 |
| 1728059400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 209672 |
| 1727973000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 123090 |
| 1727886600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 23881 |
| 1727800200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 138563 |
| 1727713800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 75298 |
| 1727454600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 75454 |
| 1727368200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 458332 |
| 1727281800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 33072 |
| 1727195400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 128646 |
| 1727109000 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 359401 |
| 1726849800 | 10.75 | 0.75 | 7.50 | 10 | 10.75 | 10 | 636518 |
| 1726763400 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 614470 |
| 1726677000 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 45580 |
| 1726590600 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 314477 |
| 1726504200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 266751 |
| 1726245000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 29462 |
| 1726158600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 753837 |
| 1726072200 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 205630 |
| 1725985800 | 9.5 | -0.25 | -2.56 | 9.5 | 9.5 | 9.5 | 53280 |
| 1725899400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 149368 |
| 1725640200 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 76086 |
| 1725553800 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 409578 |
| 1725467400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 15135074 |
| 1725381000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 256353 |
| 1725294600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 13658 |
| 1725035400 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 179291 |
| 1724949000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 580413 |
| 1724862600 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 8.75 | 1092513 |
| 1724776200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 2198 |
| 1724430600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 11393 |
| 1724344200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 141391 |
| 1724257800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 192050 |
| 1724171400 | 9.25 | 0.5 | 5.71 | 9.25 | 9.25 | 9.25 | 213095 |
| 1724085000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 113461 |
| 1723825800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 276394 |
| 1723739400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 66603 |
| 1723653000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 198601 |
| 1723566600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 15479 |
| 1723480200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 71570 |
| 1723221000 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 72434 |
| 1723134600 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 606951 |
| 1723048200 | 8.5 | 0.5 | 6.25 | 8.25 | 8.5 | 8.25 | 890307 |
| 1722961800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 132456 |
| 1722875400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 168018 |
| 1722616200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 668624 |
| 1722529800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 386863 |
| 1722443400 | 8.75 | -0.95 | -9.79 | 9 | 9 | 8.75 | 181062 |
| 1722357000 | 9.7 | 0.2 | 2.11 | 9.5 | 9.7 | 9 | 389011 |
| 1722270600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 225961 |
| 1722011400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 110644 |
| 1721925000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 199850 |
| 1721838600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 178152 |
| 1721752200 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 329039 |
| 1721665800 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 539213 |
| 1721406600 | 10.25 | 0.15 | 1.49 | 10.5 | 10.5 | 10.25 | 44286 |
| 1721320200 | 10.1 | -0.15 | -1.46 | 10.25 | 10.25 | 10.1 | 319250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
