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 | -0.45 | -3.81355932203 | 11.8 | 12 | 11.1 | 1364 | 11.65683084 | DE |
| 4 | -0.55 | -4.6218487395 | 11.9 | 12.05 | 11.1 | 733 | 11.78665222 | DE |
| 12 | -0.35 | -2.99145299145 | 11.7 | 12.8 | 11.1 | 708 | 11.90654265 | DE |
| 26 | 0.35 | 3.18181818182 | 11 | 12.8 | 10.9 | 743 | 11.94066742 | DE |
| 52 | -1.95 | -14.6616541353 | 13.3 | 13.5 | 10.7 | 762 | 12.10658802 | DE |
| 156 | -2.25 | -16.5441176471 | 13.6 | 13.95 | 10.65 | 609 | 12.35850893 | DE |
| 260 | -3.95 | -25.8169934641 | 15.3 | 19.25 | 9.38 | 906 | 13.7534783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 11.85 | 0.5 | 4.41 | 11.35 | 11.85 | 11.35 | 958 |
| 1718726100 | 11.35 | -0.2 | -1.73 | 11.5 | 11.55 | 11.35 | 40 |
| 1718639700 | 11.55 | -0.15 | -1.28 | 11.6 | 11.7 | 11.1 | 2828 |
| 1718380500 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.55 | 1768 |
| 1718294100 | 11.7 | -0.3 | -2.50 | 11.8 | 11.8 | 11.5 | 1228 |
| 1718207700 | 12 | 0.3 | 2.56 | 11.65 | 12 | 11.45 | 2251 |
| 1718121300 | 11.7 | -0.2 | -1.68 | 11.85 | 11.85 | 11.7 | 1100 |
| 1718034900 | 11.9 | -0.15 | -1.24 | 11.9 | 11.9 | 11.9 | 1 |
| 1717775700 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1717689300 | 12.05 | 0.15 | 1.26 | 12.05 | 12.05 | 11.85 | 1237 |
| 1717602900 | 11.9 | 0.05 | 0.42 | 12.05 | 12.05 | 11.9 | 13 |
| 1717516500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1717430100 | 11.85 | 0 | 0.00 | 12 | 12.05 | 11.85 | 173 |
| 1717170900 | 11.85 | 0 | 0.00 | 12 | 12 | 11.85 | 24 |
| 1717084500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1716998100 | 11.85 | 0 | 0.00 | 11.9 | 11.9 | 11.85 | 95 |
| 1716911700 | 11.85 | -0.2 | -1.66 | 11.9 | 11.9 | 11.85 | 154 |
| 1716825300 | 12.05 | 0.1 | 0.84 | 12 | 12.05 | 12 | 416 |
| 1716566100 | 11.95 | -0.1 | -0.83 | 11.95 | 11.95 | 11.95 | 100 |
| 1716479700 | 12.05 | -0.05 | -0.41 | 11.9 | 12.05 | 11.9 | 73 |
| 1716393300 | 12.1 | 0.2 | 1.68 | 12.1 | 12.1 | 12.1 | 111 |
| 1716306900 | 11.9 | -0.05 | -0.42 | 12.15 | 12.15 | 11.9 | 347 |
| 1716220500 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1715961300 | 11.95 | 0.05 | 0.42 | 12.2 | 12.2 | 11.9 | 462 |
| 1715874900 | 11.9 | 0.05 | 0.42 | 11.9 | 11.9 | 11.9 | 364 |
| 1715788500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1715702100 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1715615700 | 11.85 | 0 | 0.00 | 12.2 | 12.2 | 11.85 | 106 |
| 1715356500 | 11.85 | -0.3 | -2.47 | 12.2 | 12.2 | 11.85 | 448 |
| 1715270100 | 12.15 | 0.1 | 0.83 | 12 | 12.35 | 11.95 | 489 |
| 1715183700 | 12.05 | -0.35 | -2.82 | 11.95 | 12.4 | 11.95 | 1306 |
| 1715097300 | 12.4 | 0.35 | 2.90 | 12.05 | 12.4 | 12.05 | 258 |
| 1715010900 | 12.05 | 0.1 | 0.84 | 11.8 | 12.05 | 11.8 | 948 |
| 1714751700 | 11.95 | 0.3 | 2.58 | 11.9 | 11.95 | 11.75 | 220 |
| 1714665300 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1714492500 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1714406100 | 11.65 | -0.05 | -0.43 | 11.7 | 11.7 | 11.65 | 213 |
| 1714146900 | 11.7 | 0 | 0.00 | 11.95 | 11.95 | 11.7 | 140 |
| 1714060500 | 11.7 | -0.35 | -2.90 | 11.7 | 11.7 | 11.7 | 1 |
| 1713974100 | 12.05 | 0.5 | 4.33 | 11.6 | 12.05 | 11.6 | 2359 |
| 1713887700 | 11.55 | -0.4 | -3.35 | 12.05 | 12.05 | 11.55 | 820 |
| 1713801300 | 11.95 | 0.25 | 2.14 | 11.55 | 11.95 | 11.5 | 2213 |
| 1713542100 | 11.7 | -0.4 | -3.31 | 11.75 | 11.75 | 11.5 | 1799 |
| 1713455700 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713369300 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713282900 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713196500 | 12.1 | -0.3 | -2.42 | 12.2 | 12.2 | 12.1 | 658 |
| 1712937300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712850900 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712764500 | 12.4 | 0.35 | 2.90 | 12.8 | 12.8 | 12.05 | 1729 |
| 1712678100 | 12.05 | 0.05 | 0.42 | 12.25 | 12.25 | 11.95 | 1202 |
| 1712591700 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1712332500 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 252 |
| 1712246100 | 11.7 | -0.3 | -2.50 | 11.75 | 11.75 | 11.7 | 204 |
| 1712159700 | 12 | -0.05 | -0.41 | 12 | 12 | 12 | 26 |
| 1712073300 | 12.05 | 0.35 | 2.99 | 11.7 | 12.05 | 11.7 | 594 |
| 1711644900 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1711558500 | 11.7 | 0 | 0.00 | 11.8 | 12.1 | 11.7 | 195 |
| 1711472100 | 11.7 | -0.1 | -0.85 | 11.8 | 12.1 | 11.7 | 496 |
| 1711385700 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1711126500 | 11.8 | -0.1 | -0.84 | 12 | 12 | 11.8 | 66 |
| 1711040100 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.6 | 692 |
| 1710953700 | 11.8 | -0.2 | -1.67 | 11.9 | 11.9 | 11.8 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
