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 | 0.06 | 0.532386867791 | 11.27 | 11.43 | 11.21 | 141325 | 11.33521451 | CS |
| 4 | 0.22 | 1.9801980198 | 11.11 | 11.43 | 11.02 | 146924 | 11.23674932 | CS |
| 12 | -0.06 | -0.526777875329 | 11.39 | 11.53 | 10.95 | 161230 | 11.20305306 | CS |
| 26 | -0.16 | -1.39251523064 | 11.49 | 12.16 | 10.7697 | 149142 | 11.45113938 | CS |
| 52 | 0.25 | 2.25631768953 | 11.08 | 12.16 | 10.73 | 152976 | 11.38079233 | CS |
| 156 | -4.1 | -26.5716137395 | 15.43 | 17.09 | 9.97 | 156988 | 12.29411432 | CS |
| 260 | -0.06 | -0.526777875329 | 11.39 | 17.09 | 5.561 | 189186 | 12.21205732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.33 | 0.06 | 0.53 | 11.39 | 11.39 | 11.26 | 141871 |
| 1721342100 | 11.27 | -0.08 | -0.70 | 11.35 | 11.3989 | 11.22 | 134056 |
| 1721255700 | 11.35 | -0.07 | -0.61 | 11.38 | 11.41 | 11.3 | 114434 |
| 1721169300 | 11.42 | 0.1 | 0.88 | 11.3 | 11.43 | 11.28 | 164390 |
| 1721082900 | 11.32 | 0.02 | 0.13 | 11.31 | 11.33 | 11.23 | 132523 |
| 1720823700 | 11.305 | -0.02 | -0.13 | 11.27 | 11.4 | 11.21 | 161220 |
| 1720737300 | 11.32 | -0.03 | -0.26 | 11.42 | 11.42 | 11.31 | 202697 |
| 1720650900 | 11.35 | 0.06 | 0.53 | 11.32 | 11.35 | 11.29 | 111775 |
| 1720564500 | 11.29 | -0.08 | -0.70 | 11.36 | 11.39 | 11.2764 | 143848 |
| 1720478100 | 11.37 | 0.03 | 0.26 | 11.31 | 11.38 | 11.31 | 144537 |
| 1720218900 | 11.34 | 0.02 | 0.18 | 11.32 | 11.3499 | 11.2801 | 109687 |
| 1720040640 | 11.32 | 0.09 | 0.80 | 11.23 | 11.32 | 11.2105 | 66321 |
| 1719959700 | 11.23 | 0.06 | 0.54 | 11.14 | 11.25 | 11.1374 | 158895 |
| 1719873300 | 11.17 | 0.06 | 0.54 | 11.14 | 11.17 | 11.1 | 132118 |
| 1719614100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1719527700 | 11.11 | 0.05 | 0.45 | 11.09 | 11.12 | 11.02 | 115395 |
| 1719441300 | 11.06 | -0.01 | -0.09 | 11.08 | 11.11 | 11.02 | 145274 |
| 1719354900 | 11.07 | -0.01 | -0.09 | 11.1 | 11.13 | 11.05 | 145301 |
| 1719268500 | 11.08 | -0.04 | -0.36 | 11.13 | 11.22 | 11.05 | 362418 |
| 1719009300 | 11.12 | -0.01 | -0.09 | 11.11 | 11.19 | 11.0909 | 99744 |
| 1718922900 | 11.13 | 0.01 | 0.09 | 11.15 | 11.155 | 11.05 | 256846 |
| 1718750100 | 11.12 | -0.02 | -0.18 | 11.17 | 11.18 | 11.06 | 131976 |
| 1718663700 | 11.14 | -0.03 | -0.27 | 11.17 | 11.2 | 11.1 | 155084 |
| 1718404500 | 11.17 | -0.24 | -2.10 | 11.27 | 11.3132 | 11.13 | 93791 |
| 1718318100 | 11.41 | -0.07 | -0.61 | 11.52 | 11.52 | 11.36 | 115396 |
| 1718231700 | 11.48 | 0.08 | 0.70 | 11.44 | 11.53 | 11.4 | 217164 |
| 1718145300 | 11.4 | 0.05 | 0.44 | 11.33 | 11.4 | 11.2901 | 103078 |
| 1718058900 | 11.35 | 0.11 | 0.98 | 11.26 | 11.38 | 11.25 | 117801 |
| 1717799700 | 11.24 | -0.05 | -0.44 | 11.17 | 11.28 | 11.166 | 108211 |
| 1717713300 | 11.29 | -0.05 | -0.44 | 11.34 | 11.34 | 11.26 | 118630 |
| 1717626900 | 11.34 | 0.12 | 1.07 | 11.25 | 11.34 | 11.2 | 156628 |
| 1717540500 | 11.22 | 0.09 | 0.81 | 11.15 | 11.24 | 11.1 | 167191 |
| 1717454100 | 11.13 | 0.01 | 0.09 | 11.09 | 11.19 | 11.07 | 143967 |
| 1717194900 | 11.12 | 0.1 | 0.91 | 11.05 | 11.12 | 10.985 | 125233 |
| 1717108500 | 11.02 | 0 | 0.00 | 11.04 | 11.08 | 10.99 | 124857 |
| 1717022100 | 11.02 | -0.02 | -0.18 | 11 | 11.03 | 10.95 | 128350 |
| 1716935700 | 11.04 | -0.1 | -0.90 | 11.12 | 11.13 | 11.0099 | 145250 |
| 1716590100 | 11.14 | 0.1 | 0.91 | 11.07 | 11.14 | 11.044 | 89193 |
| 1716503700 | 11.04 | -0.15 | -1.34 | 11.21 | 11.2123 | 11.025 | 134700 |
| 1716417300 | 11.19 | -0.13 | -1.15 | 11.36 | 11.36 | 11.16 | 158448 |
| 1716330900 | 11.32 | 0.12 | 1.07 | 11.27 | 11.32 | 11.202 | 227997 |
| 1716244500 | 11.2 | 0.07 | 0.63 | 11.14 | 11.22 | 11.13 | 133901 |
| 1715985300 | 11.13 | -0.01 | -0.09 | 11.18 | 11.22 | 11.0821 | 164334 |
| 1715898900 | 11.14 | 0.03 | 0.27 | 11.12 | 11.25 | 11.08 | 227425 |
| 1715812500 | 11.11 | 0.01 | 0.09 | 11.15 | 11.25 | 11.1069 | 352110 |
| 1715726100 | 11.1 | 0.06 | 0.54 | 11.03 | 11.1 | 11 | 193870 |
| 1715639700 | 11.04 | -0.1 | -0.90 | 11.09 | 11.12 | 11.01 | 143953 |
| 1715380500 | 11.14 | -0.01 | -0.09 | 11.2 | 11.2 | 11.0817 | 178975 |
| 1715294100 | 11.15 | 0 | 0.00 | 11.15 | 11.2 | 11.11 | 155529 |
| 1715207700 | 11.15 | -0.08 | -0.71 | 11.23 | 11.23 | 11.14 | 197456 |
| 1715121300 | 11.23 | 0 | 0.00 | 11.26 | 11.295 | 11.2 | 211902 |
| 1715034900 | 11.23 | 0.05 | 0.45 | 11.22 | 11.27 | 11.19 | 156776 |
| 1714775700 | 11.18 | 0.04 | 0.36 | 11.2 | 11.245 | 11.16 | 235651 |
| 1714689300 | 11.14 | -0.09 | -0.80 | 11.26 | 11.28 | 11.1 | 399033 |
| 1714602900 | 11.23 | 0.03 | 0.27 | 11.2 | 11.29 | 11.17 | 259904 |
| 1714516500 | 11.2 | -0.14 | -1.23 | 11.33 | 11.34 | 11.19 | 104255 |
| 1714430100 | 11.34 | 0 | 0.00 | 11.28 | 11.36 | 11.25 | 155973 |
| 1714170900 | 11.34 | 0 | 0.00 | 11.39 | 11.4 | 11.26 | 93436 |
| 1714084500 | 11.34 | -0.05 | -0.44 | 11.3 | 11.36 | 11.2305 | 118170 |
| 1713998100 | 11.39 | -0.05 | -0.44 | 11.51 | 11.54 | 11.34 | 102705 |
| 1713911700 | 11.44 | 0.12 | 1.06 | 11.39 | 11.51 | 11.32 | 115710 |
| 1713825300 | 11.32 | 0.19 | 1.71 | 11.29 | 11.33 | 11.1606 | 146733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
