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 | -0.0138 | -0.116949152542 | 11.8 | 12.5 | 11.59 | 52091 | 11.95140382 | CS |
| 4 | -0.2838 | -2.35128417564 | 12.07 | 12.5 | 11.36 | 47293 | 11.75806677 | CS |
| 12 | -0.0738 | -0.622259696459 | 11.86 | 12.94 | 10.35 | 75880 | 11.71132692 | CS |
| 26 | 2.9662 | 33.6303854875 | 8.82 | 12.94 | 8.77 | 90755 | 10.90642142 | CS |
| 52 | 0.6762 | 6.08640864086 | 11.11 | 14.3 | 8.08 | 107433 | 10.70371786 | CS |
| 156 | 2.2362 | 23.4157068063 | 9.55 | 27.24 | 8.08 | 142241 | 15.45918256 | CS |
| 260 | 5.7966 | 96.7777480967 | 5.9896 | 27.24 | 3.1 | 105218 | 13.72600772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 12.03 | -0.23 | -1.88 | 12.19 | 12.3087 | 12.03 | 110254 |
| 1726785300 | 12.26 | 0.3 | 2.51 | 12.47 | 12.5 | 12.23 | 23113 |
| 1726698900 | 11.96 | 0.07 | 0.59 | 11.88 | 12.18 | 11.8401 | 32594 |
| 1726612500 | 11.89 | 0.22 | 1.89 | 11.69 | 12.02 | 11.69 | 46847 |
| 1726526100 | 11.67 | -0.11 | -0.93 | 11.8 | 11.8 | 11.59 | 47136 |
| 1726266900 | 11.78 | 0.19 | 1.64 | 11.73 | 11.915 | 11.73 | 25020 |
| 1726180500 | 11.59 | 0.08 | 0.70 | 11.505 | 11.67 | 11.39 | 33718 |
| 1726094100 | 11.51 | -0.07 | -0.60 | 11.56 | 11.58 | 11.42 | 48614 |
| 1726007700 | 11.58 | 0.03 | 0.26 | 11.52 | 11.73 | 11.515 | 50452 |
| 1725921300 | 11.55 | 0.15 | 1.32 | 11.36 | 11.67 | 11.36 | 62870 |
| 1725662100 | 11.4 | -0.19 | -1.64 | 11.63 | 11.63 | 11.4 | 71546 |
| 1725575700 | 11.59 | -0.01 | -0.09 | 11.58 | 11.7 | 11.55 | 30957 |
| 1725489300 | 11.6 | -0.07 | -0.60 | 11.63 | 11.735 | 11.6 | 31370 |
| 1725402900 | 11.67 | -0.18 | -1.52 | 11.81 | 11.85 | 11.67 | 88902 |
| 1725057300 | 11.85 | -0.16 | -1.33 | 12.05 | 12.1599 | 11.78 | 28596 |
| 1724970900 | 12.01 | 0.19 | 1.61 | 11.88 | 12.23 | 11.83 | 57287 |
| 1724884500 | 11.82 | -0.1 | -0.84 | 11.9 | 11.9603 | 11.75 | 34124 |
| 1724798100 | 11.92 | -0.04 | -0.33 | 11.88 | 12.06 | 11.88 | 36285 |
| 1724711700 | 11.96 | -0.09 | -0.75 | 12.07 | 12.26 | 11.95 | 37546 |
| 1724452500 | 12.05 | 0.39 | 3.34 | 11.76 | 12.11 | 11.71 | 56444 |
| 1724366100 | 11.66 | -0.04 | -0.34 | 11.73 | 11.85 | 11.6234 | 36572 |
| 1724279700 | 11.7 | 0.06 | 0.52 | 11.77 | 11.82 | 11.5 | 57868 |
| 1724193300 | 11.64 | -0.09 | -0.77 | 11.69 | 11.89 | 11.625 | 45792 |
| 1724106900 | 11.73 | 0.19 | 1.65 | 11.54 | 11.81 | 11.3701 | 47695 |
| 1723847700 | 11.54 | -0.13 | -1.11 | 11.775 | 11.775 | 11.52 | 61637 |
| 1723761300 | 11.67 | 0.31 | 2.73 | 11.65 | 11.83 | 11.5892 | 57323 |
| 1723674900 | 11.36 | -0.31 | -2.66 | 11.74 | 11.74 | 11.35 | 45148 |
| 1723588500 | 11.67 | 0.25 | 2.19 | 11.47 | 11.76 | 11.47 | 63910 |
| 1723502100 | 11.42 | -0.03 | -0.26 | 11.51 | 11.51 | 11.2 | 78238 |
| 1723242900 | 11.45 | 0.11 | 0.97 | 11.31 | 11.49 | 11.22 | 72403 |
| 1723156500 | 11.34 | 0.42 | 3.85 | 11.1 | 11.39 | 10.94 | 64799 |
| 1723070100 | 10.92 | 0.07 | 0.65 | 10.98 | 11.256 | 10.82 | 92873 |
| 1722983700 | 10.85 | -0.38 | -3.38 | 11.18 | 11.18 | 10.84 | 112893 |
| 1722897300 | 11.23 | -0.19 | -1.66 | 11 | 11.39 | 11 | 150270 |
| 1722638100 | 11.42 | -0.32 | -2.73 | 11.26 | 11.61 | 11.23 | 115774 |
| 1722551700 | 11.74 | -0.23 | -1.92 | 11.99 | 12.1 | 11.43 | 121326 |
| 1722465300 | 11.97 | -0.13 | -1.07 | 12.18 | 12.45 | 11.855 | 88077 |
| 1722378900 | 12.1 | 0.04 | 0.33 | 12.15 | 12.23 | 11.945 | 49685 |
| 1722292500 | 12.06 | 0.05 | 0.42 | 12.08 | 12.37 | 11.84 | 81932 |
| 1722033300 | 12.01 | 0.61 | 5.35 | 11.59 | 12.19 | 11.3635 | 91295 |
| 1721946900 | 11.4 | 0.27 | 2.43 | 10.57 | 11.73 | 10.57 | 314237 |
| 1721860500 | 11.13 | -0.37 | -3.22 | 11.41 | 11.6 | 11.04 | 132105 |
| 1721774100 | 11.5 | -0.36 | -3.04 | 11.85 | 12.0286 | 11.09 | 173901 |
| 1721687700 | 11.86 | 0.34 | 2.95 | 11.52 | 11.87 | 11.385 | 57259 |
| 1721428500 | 11.52 | -0.31 | -2.62 | 11.76 | 11.825 | 11.49 | 57488 |
| 1721342100 | 11.83 | -0.62 | -4.98 | 12.45 | 12.645 | 11.61 | 162637 |
| 1721255700 | 12.45 | -0.45 | -3.49 | 12.85 | 12.91 | 12.22 | 93393 |
| 1721169300 | 12.9 | 0.56 | 4.54 | 12.48 | 12.94 | 12.48 | 119476 |
| 1721082900 | 12.34 | 0.13 | 1.06 | 12.23 | 12.5 | 12.14 | 137646 |
| 1720823700 | 12.21 | -0.19 | -1.53 | 12.43 | 12.5 | 12.03 | 88094 |
| 1720737300 | 12.4 | 0.6 | 5.08 | 11.98 | 12.455 | 11.9501 | 129792 |
| 1720650900 | 11.8 | 0.27 | 2.34 | 11.54 | 11.86 | 11.46 | 89457 |
| 1720564500 | 11.53 | -0.05 | -0.43 | 11.61 | 11.6499 | 11.44 | 21528 |
| 1720478100 | 11.58 | -0.05 | -0.43 | 11.73 | 11.7522 | 11.55 | 36200 |
| 1720218900 | 11.63 | -0.02 | -0.17 | 11.59 | 11.64 | 11.43 | 86893 |
| 1720040640 | 11.65 | -0.13 | -1.10 | 11.86 | 11.86 | 11.64 | 25864 |
| 1719959700 | 11.78 | 0.2 | 1.73 | 11.59 | 11.82 | 11.59 | 46491 |
| 1719873300 | 11.58 | -0.31 | -2.61 | 11.86 | 11.86 | 11.45 | 82656 |
| 1719614100 | 11.89 | -0.13 | -1.08 | 12.01 | 12.09 | 11.73 | 130024 |
| 1719527700 | 12.02 | 0.43 | 3.71 | 11.66 | 12.05 | 11.59 | 57361 |
| 1719441300 | 11.59 | -0.1 | -0.86 | 11.69 | 11.69 | 11.48 | 37724 |
| 1719354900 | 11.69 | 0.14 | 1.21 | 11.61 | 11.76 | 11.41 | 28746 |
| 1719268500 | 11.55 | -0.24 | -2.04 | 11.74 | 11.98 | 11.54 | 37876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
