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 | 0.17 | 1.68316831683 | 10.1 | 10.315 | 10.055 | 6013537 | 10.18169429 | DE |
| 4 | 0.92 | 9.83957219251 | 9.35 | 10.315 | 9.254 | 6146031 | 9.87338846 | DE |
| 12 | -0.125 | -1.2025012025 | 10.395 | 10.935 | 9.192 | 6866611 | 10.0599166 | DE |
| 26 | -0.926 | -8.27081100393 | 11.196 | 11.228 | 9.192 | 6142999 | 10.34406116 | DE |
| 52 | -0.3 | -2.83822138127 | 10.57 | 11.414 | 9.192 | 5358671 | 10.54245334 | DE |
| 156 | 0.782 | 8.24198988196 | 9.488 | 11.938 | 8.926 | 6547762 | 10.34449162 | DE |
| 260 | -3.22 | -23.8695329874 | 13.49 | 15.38 | 8.632 | 7098853 | 10.72939615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10.27 | 0 | 0.00 | 10.23 | 10.295 | 10.17 | 4889114 |
| 1721925000 | 10.27 | 0.06 | 0.64 | 10.205 | 10.3 | 10.135 | 6395444 |
| 1721838600 | 10.205 | 0.13 | 1.29 | 10.115 | 10.315 | 10.055 | 6354667 |
| 1721752200 | 10.075 | -0.06 | -0.54 | 10.105 | 10.135 | 10.055 | 4222678 |
| 1721665800 | 10.13 | -0.07 | -0.64 | 10.23 | 10.26 | 10.13 | 6716237 |
| 1721406600 | 10.195 | 0.09 | 0.84 | 10.1 | 10.21 | 10.055 | 6378661 |
| 1721320200 | 10.11 | 0.08 | 0.80 | 10.07 | 10.155 | 10.055 | 4671799 |
| 1721233800 | 10.03 | 0.07 | 0.72 | 9.97 | 10.07 | 9.956 | 4893285 |
| 1721147400 | 9.958 | -0.03 | -0.30 | 9.96 | 10.025 | 9.908 | 4080305 |
| 1721061000 | 9.988 | 0.05 | 0.48 | 9.946 | 10 | 9.912 | 6572860 |
| 1720801800 | 9.94 | 0.03 | 0.30 | 9.95 | 10.04 | 9.914 | 5106884 |
| 1720715400 | 9.91 | -0.09 | -0.90 | 10 | 10.065 | 9.896 | 6151285 |
| 1720629000 | 10 | 0.17 | 1.73 | 9.844 | 10.08 | 9.836 | 7625508 |
| 1720542600 | 9.83 | 0.05 | 0.51 | 9.784 | 9.846 | 9.738 | 8848233 |
| 1720456200 | 9.78 | 0 | 0.04 | 9.772 | 9.944 | 9.716 | 7803776 |
| 1720197000 | 9.776 | 0.1 | 1.05 | 9.68 | 9.776 | 9.672 | 6281225 |
| 1720110600 | 9.674 | 0.15 | 1.57 | 9.584 | 9.674 | 9.57 | 4676814 |
| 1720024200 | 9.5239999 | 0.03 | 0.29 | 9.49 | 9.596 | 9.46 | 5823157 |
| 1719937800 | 9.496 | 0.07 | 0.74 | 9.438 | 9.496 | 9.356 | 6506020 |
| 1719851400 | 9.426 | 0.07 | 0.77 | 9.5559999 | 9.69 | 9.426 | 7627958 |
| 1719592200 | 9.3539999 | 0.04 | 0.43 | 9.35 | 9.374 | 9.254 | 6183815 |
| 1719505800 | 9.314 | -0.08 | -0.83 | 9.418 | 9.44 | 9.286 | 5220960 |
| 1719419400 | 9.392 | -0.08 | -0.89 | 9.45 | 9.5239999 | 9.346 | 5011433 |
| 1719333000 | 9.476 | -0.1 | -1.09 | 9.578 | 9.61 | 9.466 | 5436803 |
| 1719246600 | 9.58 | 0.02 | 0.19 | 9.562 | 9.614 | 9.47 | 4781376 |
| 1718987400 | 9.562 | 0.03 | 0.36 | 9.536 | 9.616 | 9.51 | 14088569 |
| 1718901000 | 9.528 | 0.1 | 1.04 | 9.43 | 9.56 | 9.43 | 6120556 |
| 1718814600 | 9.43 | 0.07 | 0.73 | 9.348 | 9.446 | 9.348 | 5569252 |
| 1718728200 | 9.362 | 0.02 | 0.19 | 9.3859999 | 9.43 | 9.326 | 7343933 |
| 1718641800 | 9.344 | 0.05 | 0.56 | 9.348 | 9.408 | 9.23 | 6490050 |
| 1718382600 | 9.292 | -0.15 | -1.59 | 9.38 | 9.382 | 9.192 | 17982854 |
| 1718296200 | 9.442 | -0.1 | -1.03 | 9.51 | 9.532 | 9.3859999 | 10153103 |
| 1718209800 | 9.5399999 | -0.26 | -2.67 | 9.8 | 9.814 | 9.518 | 12110671 |
| 1718123400 | 9.802 | -0.14 | -1.37 | 9.95 | 9.974 | 9.726 | 10161638 |
| 1718037000 | 9.938 | -0.12 | -1.21 | 9.99 | 9.998 | 9.904 | 11700222 |
| 1717777800 | 10.06 | -0.43 | -4.10 | 10.46 | 10.47 | 10.055 | 14499275 |
| 1717691400 | 10.49 | -0.06 | -0.57 | 10.55 | 10.56 | 10.405 | 5309502 |
| 1717605000 | 10.55 | -0.01 | -0.09 | 10.645 | 10.715 | 10.545 | 8126086 |
| 1717518600 | 10.56 | -0.36 | -3.25 | 10.5 | 10.56 | 10.445 | 7407514 |
| 1717432200 | 10.915 | 0.19 | 1.77 | 10.8 | 10.935 | 10.755 | 8268697 |
| 1717173000 | 10.725 | 0.07 | 0.70 | 10.67 | 10.79 | 10.65 | 20849932 |
| 1717086600 | 10.65 | 0.05 | 0.52 | 10.605 | 10.67 | 10.58 | 5118648 |
| 1717000200 | 10.595 | -0.02 | -0.19 | 10.6 | 10.62 | 10.555 | 5100242 |
| 1716913800 | 10.615 | -0.09 | -0.79 | 10.72 | 10.725 | 10.615 | 4847264 |
| 1716827400 | 10.7 | 0.02 | 0.23 | 10.7 | 10.735 | 10.665 | 2398399 |
| 1716568200 | 10.675 | 0.07 | 0.66 | 10.625 | 10.69 | 10.575 | 3930648 |
| 1716481800 | 10.605 | -0.1 | -0.93 | 10.685 | 10.685 | 10.54 | 5614735 |
| 1716395400 | 10.705 | -0.09 | -0.83 | 10.8 | 10.8 | 10.605 | 6991022 |
| 1716309000 | 10.795 | -0.04 | -0.37 | 10.84 | 10.865 | 10.795 | 4810483 |
| 1716222600 | 10.835 | 0.03 | 0.23 | 10.81 | 10.865 | 10.785 | 3568325 |
| 1715963400 | 10.81 | 0.04 | 0.42 | 10.785 | 10.825 | 10.765 | 6500580 |
| 1715877000 | 10.765 | 0.05 | 0.47 | 10.7 | 10.765 | 10.64 | 5744710 |
| 1715790600 | 10.715 | 0.04 | 0.42 | 10.67 | 10.8 | 10.63 | 6679513 |
| 1715704200 | 10.67 | 0.03 | 0.28 | 10.65 | 10.715 | 10.63 | 4255359 |
| 1715617800 | 10.64 | 0.07 | 0.61 | 10.58 | 10.685 | 10.58 | 4128608 |
| 1715358600 | 10.575 | 0 | 0.00 | 10.605 | 10.68 | 10.57 | 5882933 |
| 1715272200 | 10.575 | 0.05 | 0.52 | 10.535 | 10.675 | 10.525 | 4497340 |
| 1715185800 | 10.52 | 0.09 | 0.91 | 10.47 | 10.535 | 10.465 | 5380105 |
| 1715099400 | 10.425 | 0 | 0.00 | 10.44 | 10.51 | 10.4 | 7217154 |
| 1715013000 | 10.425 | -0.03 | -0.24 | 10.465 | 10.525 | 10.425 | 4865051 |
| 1714753800 | 10.45 | 0.04 | 0.43 | 10.395 | 10.52 | 10.38 | 4912488 |
| 1714667400 | 10.405 | -0.02 | -0.19 | 10.365 | 10.46 | 10.355 | 4660587 |
| 1714494600 | 10.425 | -0.05 | -0.48 | 10.47 | 10.48 | 10.385 | 8435067 |
| 1714408200 | 10.475 | 0.08 | 0.77 | 10.445 | 10.57 | 10.375 | 5416600 |
| 1714149000 | 10.395 | -0.09 | -0.86 | 10.51 | 10.54 | 10.385 | 7020786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
