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 | 0.62 | 5.94439117929 | 10.43 | 11.1 | 9.581 | 716878 | 10.15519542 | DE |
| 4 | -0.7 | -5.95744680851 | 11.75 | 11.85 | 9.581 | 445358 | 10.44123659 | DE |
| 12 | 1.563 | 16.4751765574 | 9.487 | 12.5 | 9.487 | 456196 | 10.73714711 | DE |
| 26 | 1.781 | 19.2145862553 | 9.269 | 12.5 | 9.269 | 454310 | 10.71489307 | DE |
| 52 | 1.781 | 19.2145862553 | 9.269 | 12.5 | 9.269 | 454310 | 10.71489307 | DE |
| 156 | 1.781 | 19.2145862553 | 9.269 | 12.5 | 9.269 | 454310 | 10.71489307 | DE |
| 260 | 1.781 | 19.2145862553 | 9.269 | 12.5 | 9.269 | 454310 | 10.71489307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 11.05 | 0.68 | 6.56 | 10.5 | 11.1 | 10.5 | 1403365 |
| 1718864100 | 10.37 | -0.07 | -0.67 | 10.5 | 10.74 | 10.206 | 687487 |
| 1718777700 | 10.44 | 0.32 | 3.21 | 10.15 | 10.64 | 9.803 | 552059 |
| 1718691300 | 10.115 | 0.41 | 4.22 | 9.82 | 10.27 | 9.581 | 1757951 |
| 1718604900 | 9.705 | -0.36 | -3.53 | 10.2 | 10.36 | 9.67 | 134105 |
| 1718345700 | 10.06 | -0.32 | -3.08 | 10.14 | 10.2 | 10.004 | 882914 |
| 1718259300 | 10.38 | -0.19 | -1.80 | 10.43 | 10.43 | 10.265 | 257359 |
| 1718172900 | 10.57 | 0.2 | 1.93 | 10.28 | 10.57 | 10.11 | 761282 |
| 1718086500 | 10.37 | 0.15 | 1.47 | 10.2 | 10.52 | 9.977 | 321064 |
| 1717740900 | 10.22 | -0.19 | -1.83 | 10.09 | 10.35 | 10.09 | 216609 |
| 1717654500 | 10.41 | 0.51 | 5.15 | 9.9 | 10.52 | 9.9 | 228942 |
| 1717568100 | 9.9 | -0.25 | -2.46 | 10.11 | 10.11 | 9.67 | 227619 |
| 1717481700 | 10.15 | -0.39 | -3.70 | 10.5 | 10.544 | 10.11 | 616979 |
| 1717395300 | 10.54 | -0.38 | -3.48 | 10.6 | 10.77 | 10.5 | 580957 |
| 1717136100 | 10.92 | -0.06 | -0.55 | 11.06 | 11.11 | 10.82 | 858221 |
| 1717049700 | 10.98 | -0.43 | -3.77 | 11.25 | 11.3 | 10.95 | 81752 |
| 1716963300 | 11.41 | 0.25 | 2.24 | 11 | 11.46 | 11 | 328657 |
| 1716876900 | 11.16 | 0.02 | 0.18 | 11.03 | 11.454 | 11.02 | 154907 |
| 1716790500 | 11.14 | 0.04 | 0.36 | 11.4 | 11.85 | 10.77 | 251667 |
| 1716531300 | 11.1 | -0.18 | -1.60 | 10.83 | 11.32 | 10.83 | 102554 |
| 1716444900 | 11.28 | -0.68 | -5.69 | 11.75 | 11.75 | 11.21 | 146204 |
| 1716358500 | 11.96 | -0.04 | -0.33 | 12.22 | 12.34 | 11.87 | 151725 |
| 1716272100 | 12 | -0.5 | -4.00 | 12.43 | 12.43 | 11.75 | 406033 |
| 1716185700 | 12.5 | 0.7 | 5.93 | 12.1 | 12.5 | 12.07 | 758438 |
| 1715926500 | 11.8 | -0.06 | -0.51 | 11.85 | 12.09 | 11.65 | 60213 |
| 1715840100 | 11.86 | -0.08 | -0.67 | 11.91 | 12.1 | 11.656 | 226767 |
| 1715753700 | 11.94 | 0.12 | 1.02 | 11.75 | 12.104 | 11.75 | 707868 |
| 1715667300 | 11.82 | 0.03 | 0.25 | 11.8 | 11.91 | 11.66 | 294226 |
| 1715580900 | 11.79 | 0.17 | 1.46 | 11.92 | 11.99 | 11.68 | 275084 |
| 1715321700 | 11.62 | 0.52 | 4.68 | 11.42 | 11.675 | 11.3 | 207808 |
| 1715235300 | 11.1 | 0.05 | 0.45 | 11.2 | 11.2 | 10.55 | 307762 |
| 1715148900 | 11.05 | -0.34 | -2.99 | 11.5 | 11.5 | 10.93 | 552617 |
| 1715062500 | 11.39 | 0.53 | 4.88 | 11.42 | 11.6 | 11.3 | 1420228 |
| 1714976100 | 10.86 | 0.4 | 3.77 | 10.8 | 11.01 | 10.8 | 140877 |
| 1714716900 | 10.465 | 0.1 | 0.92 | 10.495 | 11.45 | 10.23 | 266996 |
| 1714630500 | 10.37 | -0.48 | -4.42 | 10.97 | 10.97 | 10.3 | 163331 |
| 1714544100 | 10.85 | -0.39 | -3.47 | 10.8 | 11 | 10.61 | 138881 |
| 1714457700 | 11.24 | -0.05 | -0.44 | 11.29 | 11.515 | 11.05 | 820590 |
| 1714371300 | 11.29 | 0.55 | 5.12 | 11.51 | 11.585 | 11.23 | 548899 |
| 1714112100 | 10.74 | 0.41 | 3.97 | 10.7 | 10.83 | 10.52 | 1025635 |
| 1713939300 | 10.33 | 0.09 | 0.88 | 10.37 | 10.605 | 10 | 163924 |
| 1713852900 | 10.24 | -0.51 | -4.74 | 10.7 | 10.7 | 10.11 | 158815 |
| 1713766500 | 10.75 | -0.12 | -1.06 | 10.91 | 10.91 | 10.41 | 131013 |
| 1713507300 | 10.865 | 0.27 | 2.50 | 10.89 | 10.98 | 10.71 | 459673 |
| 1713420900 | 10.6 | -0.07 | -0.66 | 10.65 | 10.84 | 10.585 | 271356 |
| 1713334500 | 10.67 | 0.36 | 3.49 | 10.59 | 10.7 | 10.48 | 571864 |
| 1713248100 | 10.31 | -0.18 | -1.72 | 10.49 | 10.49 | 10.285 | 60992 |
| 1713161700 | 10.49 | 0.09 | 0.87 | 10.31 | 10.76 | 10.31 | 95832 |
| 1712902500 | 10.4 | -0.1 | -0.95 | 10.32 | 10.7 | 10.32 | 302566 |
| 1712816100 | 10.5 | 0.37 | 3.65 | 10.5 | 10.5 | 10.3 | 670403 |
| 1712729700 | 10.13 | 0.18 | 1.81 | 10.15 | 10.274 | 10.11 | 1540746 |
| 1712643300 | 9.95 | 0.46 | 4.88 | 10 | 10.08 | 9.85 | 997513 |
| 1712553300 | 9.487 | 0 | 0.00 | 9.487 | 9.487 | 9.487 | 0 |
| 1712294100 | 9.487 | 0 | 0.00 | 9.487 | 9.487 | 9.487 | 0 |
| 1712207700 | 9.487 | 0 | 0.00 | 9.487 | 9.487 | 9.487 | 0 |
| 1712121300 | 9.487 | 0 | 0.00 | 9.487 | 9.487 | 9.487 | 0 |
| 1712034900 | 9.487 | 0 | 0.00 | 9.487 | 9.487 | 9.487 | 0 |
| 1711602900 | 9.487 | 0.22 | 2.35 | 9.487 | 9.487 | 9.487 | 905533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
