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 | -0.159 | -1.58682634731 | 10.02 | 10.1 | 9.83 | 1110 | 9.9033756 | SP |
| 4 | -0.559 | -5.36468330134 | 10.42 | 10.42 | 9.83 | 1659 | 10.12946307 | SP |
| 12 | -1.079 | -9.86288848263 | 10.94 | 11.38 | 9.83 | 2396 | 10.61702603 | SP |
| 26 | -0.659 | -6.26425855513 | 10.52 | 11.38 | 9.83 | 3374 | 10.66659528 | SP |
| 52 | -2.499 | -20.2184466019 | 12.36 | 13.0461 | 9.79 | 2982 | 10.90139894 | SP |
| 156 | -15.019 | -60.365755627 | 24.88 | 25 | 9.79 | 3140 | 16.08481137 | SP |
| 260 | -15.019 | -60.365755627 | 24.88 | 25 | 9.79 | 3140 | 16.08481137 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 9.861 | -0.06 | -0.57 | 9.91 | 9.91 | 9.83 | 908 |
| 1720040640 | 9.9177 | 0.06 | 0.59 | 9.88 | 9.94 | 9.86 | 459 |
| 1719959700 | 9.86 | -0.02 | -0.20 | 9.84 | 9.86 | 9.8303 | 1452 |
| 1719873300 | 9.88 | -0.14 | -1.40 | 10.02 | 10.02 | 9.84 | 1703 |
| 1719614100 | 10.02 | 0.01 | 0.10 | 10.02 | 10.1 | 9.96 | 825 |
| 1719527700 | 10.01 | -0.05 | -0.50 | 10.03 | 10.0388 | 10 | 1084 |
| 1719441300 | 10.06 | 0.03 | 0.30 | 10.03 | 10.065 | 10.03 | 1280 |
| 1719354900 | 10.03 | -0.13 | -1.28 | 10.12 | 10.12 | 10.03 | 1717 |
| 1719268500 | 10.16 | 0.08 | 0.79 | 10.09 | 10.165 | 10.08 | 951 |
| 1719009300 | 10.08 | 0.01 | 0.10 | 10.09 | 10.13 | 10.08 | 1135 |
| 1718922900 | 10.07 | -0.02 | -0.20 | 10.07 | 10.2192 | 10.07 | 1362 |
| 1718750100 | 10.09 | -0.07 | -0.68 | 10.19 | 10.22 | 10.09 | 2552 |
| 1718663700 | 10.1588 | 0.09 | 0.88 | 10.06 | 10.1588 | 10.06 | 1567 |
| 1718404500 | 10.07 | -0.14 | -1.37 | 10.16 | 10.2 | 10.07 | 695 |
| 1718318100 | 10.21 | -0.06 | -0.58 | 10.27 | 10.27 | 10.18 | 632 |
| 1718231700 | 10.27 | 0.04 | 0.39 | 10.38 | 10.38 | 10.27 | 3679 |
| 1718145300 | 10.23 | -0.08 | -0.78 | 10.27 | 10.3 | 10.141 | 7358 |
| 1718058900 | 10.31 | -0.04 | -0.39 | 10.38 | 10.38 | 10.3 | 570 |
| 1717799700 | 10.35 | -0.13 | -1.24 | 10.42 | 10.42 | 10.35 | 845 |
| 1717713300 | 10.48 | 0.03 | 0.29 | 10.46 | 10.49 | 10.41 | 3167 |
| 1717626900 | 10.45 | -0.02 | -0.19 | 10.5 | 10.5 | 10.39 | 5372 |
| 1717540500 | 10.47 | -0.08 | -0.76 | 10.59 | 10.59 | 10.47 | 3091 |
| 1717454100 | 10.55 | -0.1 | -0.94 | 10.71 | 10.71 | 10.55 | 3334 |
| 1717194900 | 10.65 | 0.13 | 1.24 | 10.53 | 10.69 | 10.53 | 1240 |
| 1717108500 | 10.52 | 0.07 | 0.67 | 10.56 | 10.57 | 10.52 | 3397 |
| 1717022100 | 10.45 | -0.19 | -1.79 | 10.64 | 10.64 | 10.45 | 6364 |
| 1716935700 | 10.64 | -0.02 | -0.19 | 10.69 | 10.69 | 10.6 | 19800 |
| 1716590100 | 10.66 | -0.01 | -0.09 | 10.67 | 10.76 | 10.66 | 5458 |
| 1716503700 | 10.67 | -0.25 | -2.29 | 10.95 | 10.95 | 10.67 | 3050 |
| 1716417300 | 10.92 | -0.06 | -0.55 | 10.96 | 10.98 | 10.92 | 1988 |
| 1716330900 | 10.98 | -0.1 | -0.90 | 11.09 | 11.09 | 10.98 | 1239 |
| 1716244500 | 11.08 | 0.03 | 0.23 | 11.06 | 11.08 | 11.06 | 241 |
| 1715985300 | 11.0541 | 0.04 | 0.40 | 11.06 | 11.09 | 11.0347 | 2168 |
| 1715898900 | 11.01 | -0.2 | -1.82 | 11.11 | 11.11 | 11.01 | 1743 |
| 1715812500 | 11.2139 | -0.04 | -0.36 | 11.34 | 11.34 | 11.2139 | 675 |
| 1715726100 | 11.2546 | 0.08 | 0.68 | 11.28 | 11.34 | 11.2546 | 712 |
| 1715639700 | 11.1785 | -0.09 | -0.80 | 11.27 | 11.29 | 11.1785 | 865 |
| 1715380500 | 11.2692 | -0.03 | -0.27 | 11.38 | 11.38 | 11.2692 | 606 |
| 1715294100 | 11.3 | 0.17 | 1.53 | 11.17 | 11.33 | 11.15 | 4334 |
| 1715207700 | 11.13 | -0.1 | -0.92 | 11.18 | 11.18 | 11.0801 | 9856 |
| 1715121300 | 11.2339 | 0.14 | 1.30 | 11.1 | 11.26 | 11.1 | 1392 |
| 1715034900 | 11.09 | 0.05 | 0.45 | 11.11 | 11.1299 | 11.09 | 2378 |
| 1714775700 | 11.04 | 0.13 | 1.18 | 11 | 11.04 | 10.91 | 737 |
| 1714689300 | 10.911 | 0.25 | 2.31 | 10.84 | 10.94 | 10.838 | 1271 |
| 1714602900 | 10.6642 | -0.11 | -0.98 | 10.77 | 10.77 | 10.63 | 594 |
| 1714516500 | 10.7694 | -0.11 | -0.99 | 10.89 | 10.89 | 10.7694 | 2167 |
| 1714430100 | 10.8769 | 0.15 | 1.37 | 10.76 | 10.8999 | 10.76 | 1206 |
| 1714170900 | 10.73 | 0.08 | 0.76 | 10.69 | 10.7587 | 10.69 | 1880 |
| 1714084500 | 10.6495 | -0.05 | -0.47 | 10.59 | 10.6495 | 10.59 | 534 |
| 1713998100 | 10.7 | -0.06 | -0.56 | 10.74 | 10.76 | 10.7 | 786 |
| 1713911700 | 10.76 | -0 | -0.01 | 10.76 | 10.76 | 10.75 | 284 |
| 1713825300 | 10.7609 | 0.04 | 0.38 | 10.72 | 10.7609 | 10.7121 | 1261 |
| 1713566100 | 10.72 | 0.05 | 0.50 | 10.69 | 10.75 | 10.69 | 3584 |
| 1713479700 | 10.6669 | 0.06 | 0.53 | 10.65 | 10.6669 | 10.61 | 1379 |
| 1713393300 | 10.6109 | 0.05 | 0.48 | 10.62 | 10.6318 | 10.6109 | 2617 |
| 1713306900 | 10.56 | -0.12 | -1.13 | 10.61 | 10.61 | 10.56 | 1364 |
| 1713220500 | 10.6802 | -0.03 | -0.33 | 10.8 | 10.8 | 10.665 | 3609 |
| 1712961300 | 10.7151 | -0.32 | -2.89 | 10.94 | 10.94 | 10.7 | 940 |
| 1712874900 | 11.0341 | -0.06 | -0.55 | 11.12 | 11.12 | 10.99 | 687 |
| 1712788500 | 11.095 | -0.14 | -1.25 | 11.11 | 11.12 | 11.08 | 1647 |
| 1712702100 | 11.235 | 0.09 | 0.85 | 11.19 | 11.235 | 11.17 | 13730 |
| 1712615700 | 11.14 | -0.02 | -0.14 | 11.17 | 11.17 | 11.14 | 1859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
