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 | -0.28 | -2.5664527956 | 10.91 | 11.08 | 10.48 | 487015 | 10.75372186 | CS |
| 4 | -0.43 | -3.88788426763 | 11.06 | 11.15 | 10.48 | 320640 | 10.9027578 | CS |
| 12 | -1.38 | -11.4904246461 | 12.01 | 12.63 | 10.48 | 283859 | 11.37456598 | CS |
| 26 | -0.59 | -5.25846702317 | 11.22 | 12.63 | 10.48 | 258514 | 11.49349832 | CS |
| 52 | -1.04 | -8.911739503 | 11.67 | 13.7277 | 10.48 | 251968 | 11.89421824 | CS |
| 156 | -5.93 | -35.809178744 | 16.56 | 19.08 | 9.67 | 219944 | 12.47945596 | CS |
| 260 | -1.22 | -10.2953586498 | 11.85 | 19.08 | 4.51 | 201150 | 12.5580005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 10.58 | -0.08 | -0.75 | 10.68 | 10.69 | 10.5 | 635815 |
| 1726871700 | 10.66 | -0.12 | -1.11 | 10.74 | 10.75 | 10.62 | 414189 |
| 1726785300 | 10.78 | -0.12 | -1.10 | 10.93 | 10.952 | 10.72 | 667819 |
| 1726698900 | 10.9 | -0.06 | -0.55 | 10.97 | 10.9899 | 10.85 | 270482 |
| 1726612500 | 10.96 | 0.06 | 0.55 | 10.91 | 11.08 | 10.88 | 446770 |
| 1726526100 | 10.9 | -0.1 | -0.91 | 10.94 | 11.005 | 10.821 | 517711 |
| 1726266900 | 11 | 0.01 | 0.09 | 10.99 | 11.02 | 10.93 | 544663 |
| 1726180500 | 10.99 | 0.01 | 0.09 | 11 | 11.04 | 10.96 | 355163 |
| 1726094100 | 10.98 | -0.03 | -0.27 | 11.05 | 11.05 | 10.95 | 181204 |
| 1726007700 | 11.01 | -0.05 | -0.45 | 11.07 | 11.09 | 10.93 | 267739 |
| 1725921300 | 11.06 | 0.04 | 0.36 | 11.05 | 11.09 | 11.01 | 257676 |
| 1725662100 | 11.02 | -0.05 | -0.45 | 11.08 | 11.11 | 10.97 | 216369 |
| 1725575700 | 11.07 | 0.03 | 0.27 | 11.1 | 11.11 | 11.044 | 115987 |
| 1725489300 | 11.04 | -0.04 | -0.36 | 11.06 | 11.14 | 11.025 | 173841 |
| 1725402900 | 11.08 | 0.03 | 0.27 | 11.05 | 11.15 | 11.05 | 235629 |
| 1725057300 | 11.05 | 0.04 | 0.36 | 11.02 | 11.1 | 11.01 | 192282 |
| 1724970900 | 11.01 | 0.04 | 0.36 | 10.97 | 11.03 | 10.97 | 183236 |
| 1724884500 | 10.97 | -0.05 | -0.44 | 11 | 11.04 | 10.93 | 193725 |
| 1724798100 | 11.019 | -0 | -0.01 | 11.06 | 11.0751 | 10.98 | 221852 |
| 1724711700 | 11.02 | -0.05 | -0.45 | 11.04 | 11.11 | 11 | 311492 |
| 1724452500 | 11.07 | -0.01 | -0.09 | 11.18 | 11.19 | 11.03 | 280038 |
| 1724366100 | 11.08 | -0.06 | -0.54 | 11.1 | 11.15 | 11.07 | 153525 |
| 1724279700 | 11.14 | 0.11 | 1.00 | 11.03 | 11.145 | 11 | 208647 |
| 1724193300 | 11.03 | -0.15 | -1.34 | 11.14 | 11.16 | 11.02 | 319896 |
| 1724106900 | 11.18 | 0.01 | 0.09 | 11.16 | 11.18 | 11.01 | 450119 |
| 1723847700 | 11.17 | -0.18 | -1.59 | 11.29 | 11.29 | 11.11 | 260752 |
| 1723761300 | 11.35 | -0.03 | -0.26 | 11.43 | 11.47 | 11.32 | 392942 |
| 1723674900 | 11.38 | 0.13 | 1.16 | 11.21 | 11.4 | 11.21 | 244229 |
| 1723588500 | 11.25 | 0.01 | 0.09 | 11.28 | 11.29 | 11.2 | 216413 |
| 1723502100 | 11.24 | -0.21 | -1.83 | 11.46 | 11.46 | 11.21 | 430926 |
| 1723242900 | 11.45 | 0.16 | 1.42 | 11.35 | 11.46 | 11.3 | 176369 |
| 1723156500 | 11.29 | -0.06 | -0.53 | 11.35 | 11.4 | 11.19 | 286128 |
| 1723070100 | 11.35 | 0.14 | 1.25 | 11.33 | 11.4 | 11.235 | 230452 |
| 1722983700 | 11.21 | 0.35 | 3.22 | 11.01 | 11.25 | 10.93 | 338242 |
| 1722897300 | 10.86 | -0.36 | -3.21 | 10.77 | 10.9198 | 10.51 | 704076 |
| 1722638100 | 11.22 | -0.39 | -3.36 | 11.59 | 11.59 | 11.17 | 439547 |
| 1722551700 | 11.61 | -0.03 | -0.26 | 11.68 | 11.729 | 11.55 | 244578 |
| 1722465300 | 11.64 | -0.42 | -3.48 | 12.01 | 12.04 | 11.5535 | 406954 |
| 1722378900 | 12.06 | -0.11 | -0.90 | 12.08 | 12.11 | 12.01 | 220049 |
| 1722292500 | 12.17 | -0.1 | -0.81 | 12.25 | 12.28 | 12.13 | 158410 |
| 1722033300 | 12.27 | 0.07 | 0.57 | 12.24 | 12.328 | 12.2 | 128180 |
| 1721946900 | 12.2 | 0.02 | 0.21 | 12.18 | 12.265 | 12.15 | 135307 |
| 1721860500 | 12.175 | 0.01 | 0.04 | 12.16 | 12.23 | 12.09 | 189762 |
| 1721774100 | 12.17 | -0.09 | -0.73 | 12.22 | 12.267 | 12.0792 | 142556 |
| 1721687700 | 12.26 | 0.11 | 0.91 | 12.16 | 12.2632 | 12.12 | 183777 |
| 1721428500 | 12.15 | -0.05 | -0.41 | 12.21 | 12.22 | 12.08 | 116039 |
| 1721342100 | 12.2 | -0.17 | -1.37 | 12.37 | 12.45 | 12.09 | 349866 |
| 1721255700 | 12.37 | -0.02 | -0.16 | 12.28 | 12.43 | 12.27 | 175729 |
| 1721169300 | 12.39 | -0.17 | -1.35 | 12.61 | 12.63 | 12.38 | 487307 |
| 1721082900 | 12.56 | 0.06 | 0.48 | 12.49 | 12.585 | 12.46 | 326753 |
| 1720823700 | 12.5 | 0.04 | 0.32 | 12.48 | 12.58 | 12.46 | 193292 |
| 1720737300 | 12.46 | 0.16 | 1.30 | 12.34 | 12.47 | 12.26 | 225778 |
| 1720650900 | 12.3 | 0.15 | 1.23 | 12.17 | 12.3 | 12.14 | 155807 |
| 1720564500 | 12.15 | -0.13 | -1.06 | 12.29 | 12.3293 | 12.13 | 171515 |
| 1720478100 | 12.28 | 0.21 | 1.74 | 12.1 | 12.33 | 12.1 | 475563 |
| 1720218900 | 12.07 | 0.01 | 0.08 | 12.09 | 12.1 | 12.03 | 194497 |
| 1720040640 | 12.06 | -0.03 | -0.25 | 12.09 | 12.11 | 12.04 | 114283 |
| 1719959700 | 12.09 | 0.08 | 0.67 | 12.01 | 12.1 | 11.97 | 131860 |
| 1719873300 | 12.01 | 0.17 | 1.44 | 12.08 | 12.13 | 11.96 | 156800 |
| 1719614100 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1719527700 | 11.84 | 0.05 | 0.42 | 11.8 | 11.9199 | 11.7912 | 103459 |
| 1719441300 | 11.79 | -0.02 | -0.17 | 11.79 | 11.84 | 11.77 | 174745 |
| 1719354900 | 11.81 | -0.01 | -0.08 | 11.85 | 11.8799 | 11.7618 | 176417 |
| 1719268500 | 11.82 | 0.1 | 0.85 | 11.72 | 11.8285 | 11.71 | 199439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
