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 | 0.01 | 0.0931098696462 | 10.74 | 11.06 | 10.71 | 3634878 | 10.89968679 | DE |
| 4 | 0.46 | 4.4703595724 | 10.29 | 11.06 | 8.5 | 3770523 | 10.53808684 | DE |
| 12 | 1.24 | 13.0389064143 | 9.51 | 11.06 | 7.51 | 3346744 | 10.16830172 | DE |
| 26 | 2.31 | 27.3696682464 | 8.44 | 11.06 | 7.5 | 4549840 | 9.25812852 | DE |
| 52 | 2.31 | 27.3696682464 | 8.44 | 11.06 | 5.76 | 6444360 | 8.81912266 | DE |
| 156 | 6.16 | 134.204793028 | 4.59 | 11.06 | 2.599 | 6346536 | 7.21537313 | DE |
| 260 | 3.28 | 43.9089692102 | 7.47 | 11.06 | 2.599 | 6175807 | 6.63346906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 10.75 | 0.08 | 0.75 | 10.71 | 10.76 | 10.71 | 2281282 |
| 1720073700 | 10.67 | -0.15 | -1.39 | 10.91 | 10.92 | 10.66 | 4650397 |
| 1719987300 | 10.82 | -0.16 | -1.46 | 10.88 | 10.96 | 10.79 | 5406581 |
| 1719900900 | 10.98 | 0.07 | 0.64 | 10.91 | 10.99 | 10.88 | 3756339 |
| 1719814500 | 10.91 | 0.01 | 0.09 | 10.82 | 10.91 | 10.74 | 2392427 |
| 1719555300 | 10.9 | -0.03 | -0.27 | 10.94 | 11.06 | 10.885 | 3205620 |
| 1719468900 | 10.93 | 0.1 | 0.92 | 10.74 | 10.935 | 10.71 | 3413421 |
| 1719382500 | 10.83 | 0.06 | 0.56 | 10.71 | 10.89 | 10.68 | 2838271 |
| 1719296100 | 10.77 | 0.07 | 0.65 | 10.94 | 10.95 | 10.71 | 2760953 |
| 1719209700 | 10.7 | -0.01 | -0.09 | 10.75 | 10.81 | 10.605 | 3219343 |
| 1718950500 | 10.71 | 0.33 | 3.18 | 10.5 | 10.76 | 8.5 | 11223354 |
| 1718864100 | 10.38 | 0.07 | 0.68 | 10.35 | 10.405 | 10.29 | 4569925 |
| 1718777700 | 10.31 | -0.08 | -0.77 | 10.42 | 10.5 | 10.31 | 3291353 |
| 1718691300 | 10.39 | 0.3 | 2.97 | 10.17 | 10.4 | 10.06 | 4242268 |
| 1718604900 | 10.09 | 0.01 | 0.10 | 10.11 | 10.18 | 10.08 | 3752197 |
| 1718345700 | 10.08 | -0.04 | -0.40 | 10.09 | 10.18 | 10.05 | 2180512 |
| 1718259300 | 10.12 | 0.12 | 1.20 | 10.11 | 10.18 | 10.09 | 3247356 |
| 1718172900 | 10 | -0.11 | -1.09 | 10.07 | 10.08 | 9.89 | 3135123 |
| 1718086500 | 10.11 | -0.23 | -2.22 | 10.31 | 10.34 | 10.08 | 3224211 |
| 1717740900 | 10.34 | 0.05 | 0.49 | 10.35 | 10.43 | 10.32 | 2983421 |
| 1717654500 | 10.29 | 0.07 | 0.68 | 10.29 | 10.33 | 10.21 | 2797257 |
| 1717568100 | 10.22 | -0.02 | -0.20 | 10.28 | 10.29 | 10.16 | 3951003 |
| 1717481700 | 10.24 | -0.07 | -0.68 | 10.31 | 10.34 | 10.2 | 2262077 |
| 1717395300 | 10.31 | 0.13 | 1.28 | 10.31 | 10.39 | 10.23 | 2726236 |
| 1717136100 | 10.18 | 0.1 | 0.99 | 10.2 | 10.235 | 10.115 | 5751241 |
| 1717049700 | 10.08 | -0.17 | -1.66 | 10.18 | 10.195 | 10.07 | 1393785 |
| 1716963300 | 10.25 | -0.15 | -1.44 | 10.35 | 10.38 | 10.22 | 2430409 |
| 1716876900 | 10.4 | -0.03 | -0.29 | 10.42 | 10.48 | 10.39 | 2120376 |
| 1716790500 | 10.43 | 0.07 | 0.68 | 10.46 | 10.47 | 10.38 | 1755363 |
| 1716531300 | 10.36 | 0.03 | 0.29 | 10.27 | 10.41 | 10.2 | 3083547 |
| 1716444900 | 10.33 | 0.13 | 1.27 | 10.23 | 10.43 | 10.07 | 5496803 |
| 1716358500 | 10.2 | 0.21 | 2.10 | 10.05 | 10.2 | 10.04 | 3286649 |
| 1716272100 | 9.99 | 0.06 | 0.60 | 9.97 | 10.01 | 9.935 | 4043929 |
| 1716185700 | 9.93 | -0.02 | -0.15 | 9.92 | 10.03 | 9.92 | 2701680 |
| 1715926500 | 9.945 | -0.12 | -1.14 | 9.99 | 10.06 | 8.26 | 3429213 |
| 1715840100 | 10.06 | 0.1 | 1.00 | 10.03 | 10.2 | 9.97 | 3650432 |
| 1715753700 | 9.96 | -0.02 | -0.20 | 10.03 | 10.06 | 9.9 | 1451420 |
| 1715667300 | 9.98 | 0.06 | 0.60 | 9.9 | 9.99 | 9.88 | 3239265 |
| 1715580900 | 9.92 | 0.02 | 0.20 | 9.99 | 10.08 | 9.91 | 1760081 |
| 1715321700 | 9.9 | -0.04 | -0.40 | 9.98 | 9.99 | 9.81 | 3169369 |
| 1715235300 | 9.94 | -0.09 | -0.90 | 10.06 | 10.07 | 9.91 | 2874426 |
| 1715148900 | 10.03 | 0 | 0.00 | 10.08 | 10.09 | 9.98 | 3144951 |
| 1715062500 | 10.03 | 0.24 | 2.45 | 9.89 | 10.05 | 9.8 | 5301859 |
| 1714976100 | 9.7899999 | 0.15 | 1.61 | 9.63 | 9.84 | 9.575 | 3643867 |
| 1714716900 | 9.635 | 0.04 | 0.36 | 9.6199999 | 9.66 | 9.58 | 1844504 |
| 1714630500 | 9.6 | -0.1 | -1.03 | 9.67 | 9.7 | 9.55 | 3581958 |
| 1714544100 | 9.7 | -0.03 | -0.31 | 9.73 | 9.77 | 9.65 | 2317687 |
| 1714457700 | 9.73 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.67 | 2803756 |
| 1714371300 | 9.73 | 0.06 | 0.62 | 9.75 | 9.78 | 9.71 | 1717148 |
| 1714112100 | 9.67 | -0.12 | -1.23 | 9.88 | 9.88 | 9.67 | 2301192 |
| 1713939300 | 9.7899999 | -0.04 | -0.36 | 9.8699999 | 9.89 | 9.77 | 1703190 |
| 1713852900 | 9.825 | 0.01 | 0.15 | 9.75 | 9.86 | 9.735 | 3527539 |
| 1713766500 | 9.81 | 0.07 | 0.72 | 9.81 | 9.88 | 9.74 | 1825345 |
| 1713507300 | 9.74 | -0.06 | -0.61 | 9.76 | 9.7899999 | 7.51 | 3192414 |
| 1713420900 | 9.8 | -0.02 | -0.20 | 9.8 | 9.865 | 9.77 | 3724251 |
| 1713334500 | 9.82 | 0.23 | 2.40 | 9.63 | 9.84 | 9.605 | 5930855 |
| 1713248100 | 9.59 | -0.17 | -1.74 | 9.7 | 9.72 | 9.57 | 3318079 |
| 1713161700 | 9.76 | 0 | 0.00 | 9.75 | 9.77 | 9.64 | 2911153 |
| 1712902500 | 9.76 | 0.18 | 1.88 | 9.48 | 9.785 | 9.45 | 5651622 |
| 1712816100 | 9.58 | 0.03 | 0.31 | 9.51 | 9.6199999 | 9.49 | 3452547 |
| 1712729700 | 9.55 | 0.06 | 0.63 | 9.59 | 9.6 | 9.51 | 3857059 |
| 1712643300 | 9.49 | 0.05 | 0.53 | 9.4 | 9.52 | 9.39 | 3898625 |
| 1712556900 | 9.44 | 0.12 | 1.29 | 9.35 | 9.45 | 9.32 | 3762536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
