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 | 0.05 | 0.50505050505 | 9.9 | 10.54 | 9.51 | 277471 | 10.07154226 | DE |
| 4 | 0.3 | 3.10880829016 | 9.65 | 10.54 | 9.39 | 235620 | 9.87738524 | DE |
| 12 | -3.03 | -23.343605547 | 12.98 | 13.02 | 9.39 | 310928 | 10.87202102 | DE |
| 26 | 1.35 | 15.6976744186 | 8.6 | 13.3 | 8.25 | 415467 | 11.19479979 | DE |
| 52 | 4.8 | 93.2038834951 | 5.15 | 13.3 | 4.965 | 409407 | 8.9076465 | DE |
| 156 | -0.63 | -5.95463137996 | 10.58 | 6162.4 | 2.96 | 514217 | 7.41899162 | DE |
| 260 | 8.59 | 631.617647059 | 1.36 | 6162.4 | 1.28 | 568740 | 7.72454652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 10.52 | 0.46 | 4.57 | 10.07 | 10.54 | 9.99 | 482315 |
| 1718864100 | 10.06 | 0.21 | 2.13 | 9.85 | 10.06 | 9.78 | 179080 |
| 1718777700 | 9.85 | 0.22 | 2.28 | 9.55 | 9.8699999 | 9.55 | 294776 |
| 1718691300 | 9.63 | -0.27 | -2.68 | 9.85 | 9.93 | 9.51 | 274731 |
| 1718604900 | 9.895 | -0.06 | -0.55 | 9.9 | 9.96 | 9.77 | 156451 |
| 1718345700 | 9.95 | -0.09 | -0.90 | 9.9 | 10.01 | 9.7899999 | 202760 |
| 1718259300 | 10.04 | 0.52 | 5.52 | 9.71 | 10.04 | 9.53 | 247644 |
| 1718172900 | 9.515 | -0.1 | -0.99 | 9.69 | 9.7 | 9.39 | 154240 |
| 1718086500 | 9.61 | -0.11 | -1.13 | 9.6 | 9.81 | 9.52 | 152642 |
| 1717740900 | 9.72 | 0.15 | 1.57 | 9.48 | 9.78 | 9.44 | 176190 |
| 1717654500 | 9.57 | 0.08 | 0.84 | 9.5 | 9.6 | 9.43 | 175148 |
| 1717568100 | 9.49 | -0.16 | -1.66 | 9.55 | 9.66 | 9.41 | 225329 |
| 1717481700 | 9.65 | -0.05 | -0.52 | 9.71 | 9.76 | 9.56 | 210747 |
| 1717395300 | 9.7 | -0.02 | -0.21 | 9.53 | 9.73 | 9.44 | 294510 |
| 1717136100 | 9.72 | -0.04 | -0.41 | 9.75 | 9.86 | 9.56 | 198716 |
| 1717049700 | 9.76 | -0.15 | -1.51 | 9.84 | 9.86 | 9.63 | 223003 |
| 1716963300 | 9.91 | -0.22 | -2.17 | 9.96 | 10.01 | 9.8 | 218360 |
| 1716876900 | 10.13 | 0.35 | 3.58 | 10.05 | 10.2 | 9.82 | 431769 |
| 1716790500 | 9.78 | 0.13 | 1.35 | 9.65 | 9.94 | 9.5 | 178377 |
| 1716531300 | 9.65 | -0.3 | -3.02 | 9.91 | 9.91 | 9.61 | 350191 |
| 1716444900 | 9.95 | -0.34 | -3.30 | 10.2 | 10.2 | 9.94 | 1157433 |
| 1716358500 | 10.29 | -0.18 | -1.72 | 10.6 | 10.6 | 10.2 | 224070 |
| 1716272100 | 10.47 | 0.2 | 1.95 | 10.2 | 10.57 | 10.2 | 257985 |
| 1716185700 | 10.27 | -0.3 | -2.79 | 10.67 | 10.69 | 10.2 | 265998 |
| 1715926500 | 10.565 | -0.14 | -1.26 | 10.56 | 10.67 | 10.48 | 151202 |
| 1715840100 | 10.7 | -0.09 | -0.83 | 10.67 | 10.96 | 10.55 | 661489 |
| 1715753700 | 10.79 | -0.1 | -0.92 | 10.75 | 10.87 | 10.61 | 278255 |
| 1715667300 | 10.89 | 0.22 | 2.06 | 10.63 | 10.95 | 10.44 | 246371 |
| 1715580900 | 10.67 | -0.14 | -1.30 | 10.68 | 10.8 | 10.495 | 459263 |
| 1715321700 | 10.81 | 0.44 | 4.24 | 10.18 | 10.85 | 10.11 | 693211 |
| 1715235300 | 10.37 | -1.89 | -15.42 | 12.67 | 12.71 | 10.28 | 876423 |
| 1715148900 | 12.26 | -0.12 | -0.97 | 12.33 | 12.33 | 12.06 | 365622 |
| 1715062500 | 12.38 | 0.39 | 3.25 | 12 | 12.39 | 11.955 | 182775 |
| 1714976100 | 11.99 | 0.21 | 1.78 | 11.75 | 12.16 | 11.71 | 760028 |
| 1714716900 | 11.78 | 0.65 | 5.84 | 11.25 | 11.79 | 11.25 | 175944 |
| 1714630500 | 11.13 | -0.25 | -2.20 | 11.25 | 11.28 | 11.05 | 315283 |
| 1714544100 | 11.38 | -0.03 | -0.26 | 11.25 | 11.48 | 11.23 | 111762 |
| 1714457700 | 11.41 | 0.02 | 0.18 | 11.35 | 11.43 | 11.155 | 239344 |
| 1714371300 | 11.39 | 0.01 | 0.09 | 11.5 | 11.5 | 11.28 | 135370 |
| 1714112100 | 11.38 | -0.04 | -0.35 | 11.26 | 11.555 | 11.24 | 208103 |
| 1713939300 | 11.42 | -0.04 | -0.35 | 11.56 | 11.66 | 11.25 | 189400 |
| 1713852900 | 11.46 | -0.08 | -0.69 | 11.5 | 11.69 | 11.225 | 306056 |
| 1713766500 | 11.54 | 0.24 | 2.12 | 11.21 | 11.54 | 11.12 | 274255 |
| 1713507300 | 11.3 | 0.15 | 1.35 | 11.14 | 11.3 | 10.85 | 385146 |
| 1713420900 | 11.15 | -0.32 | -2.79 | 11.48 | 11.51 | 11.02 | 312682 |
| 1713334500 | 11.47 | -0.06 | -0.52 | 11.4 | 11.67 | 11.36 | 185491 |
| 1713248100 | 11.53 | -0.55 | -4.55 | 11.9 | 11.95 | 11.32 | 403793 |
| 1713161700 | 12.08 | -0.14 | -1.15 | 12 | 12.17 | 11.97 | 320401 |
| 1712902500 | 12.22 | -0.04 | -0.33 | 12.21 | 12.36 | 12.01 | 211993 |
| 1712816100 | 12.26 | -0.33 | -2.62 | 12.34 | 12.58 | 12.24 | 162364 |
| 1712729700 | 12.59 | 0.14 | 1.12 | 12.48 | 12.61 | 12.11 | 233686 |
| 1712643300 | 12.45 | 0.33 | 2.72 | 12.08 | 12.48 | 12.03 | 227871 |
| 1712556900 | 12.12 | -0.03 | -0.25 | 12.1 | 12.2 | 11.97 | 243603 |
| 1712294100 | 12.15 | -0.04 | -0.33 | 12 | 12.305 | 11.98 | 632787 |
| 1712207700 | 12.19 | 0.08 | 0.66 | 12.14 | 12.32 | 12.08 | 222494 |
| 1712121300 | 12.11 | -0.22 | -1.78 | 12.1 | 12.21 | 11.94 | 407167 |
| 1712034900 | 12.33 | -0.79 | -6.02 | 12.98 | 13.02 | 12.25 | 343474 |
| 1711602900 | 13.12 | 0 | 0.00 | 13.25 | 13.29 | 13 | 409845 |
| 1711516500 | 13.12 | 0.22 | 1.71 | 12.86 | 13.3 | 12.58 | 758188 |
| 1711430100 | 12.9 | 0.43 | 3.45 | 12.38 | 12.93 | 12.32 | 471900 |
| 1711343700 | 12.47 | 0.04 | 0.32 | 12.56 | 12.7 | 12.45 | 309341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
