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 | -0.04 | -0.3314001657 | 12.07 | 12.07 | 11.93 | 27859 | 11.98853075 | CS |
| 4 | 0.09 | 0.753768844221 | 11.94 | 12.12 | 11.87 | 37141 | 11.99208314 | CS |
| 12 | 0.03 | 0.25 | 12 | 12.425 | 11.63 | 37694 | 11.95569944 | CS |
| 26 | 0.4 | 3.43938091144 | 11.63 | 12.6885 | 11.57 | 41213 | 11.9963746 | CS |
| 52 | 0.29 | 2.47018739353 | 11.74 | 12.6885 | 9.57 | 51973 | 11.39270978 | CS |
| 156 | -5.94 | -33.0550918197 | 17.97 | 18.85 | 9.57 | 56187 | 13.02140515 | CS |
| 260 | -3.29 | -21.4751958225 | 15.32 | 20 | 9.57 | 50558 | 14.05156853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.03 | 0.06 | 0.50 | 11.96 | 12.06 | 11.96 | 32844 |
| 1721688000 | 11.97 | 0.01 | 0.08 | 11.96 | 12.01 | 11.95 | 43193 |
| 1721428800 | 11.96 | -0.01 | -0.08 | 11.96 | 11.9955 | 11.93 | 10570 |
| 1721342400 | 11.97 | -0.04 | -0.33 | 12 | 12.015 | 11.96 | 34781 |
| 1721256000 | 12.01 | -0.06 | -0.50 | 12.07 | 12.07 | 12 | 17908 |
| 1721169600 | 12.07 | 0.05 | 0.42 | 12.02 | 12.09 | 12.01 | 50148 |
| 1721083200 | 12.02 | -0.06 | -0.50 | 12.06 | 12.085 | 11.99 | 53900 |
| 1720824000 | 12.08 | 0.03 | 0.25 | 12.02 | 12.12 | 12.02 | 64411 |
| 1720737600 | 12.05 | 0.08 | 0.67 | 12.02 | 12.05 | 12.01 | 41491 |
| 1720651200 | 11.97 | 0.04 | 0.34 | 11.96 | 12 | 11.95 | 17140 |
| 1720564800 | 11.93 | 0 | 0.00 | 11.89 | 12 | 11.89 | 27726 |
| 1720478400 | 11.93 | 0.01 | 0.08 | 11.93 | 11.96 | 11.87 | 31526 |
| 1720219200 | 11.92 | -0.03 | -0.24 | 11.93 | 12 | 11.92 | 38321 |
| 1720040640 | 11.949 | -0 | -0.01 | 11.93 | 12.02 | 11.91 | 59466 |
| 1719960000 | 11.95 | -0.03 | -0.25 | 12 | 12.02 | 11.9307 | 33345 |
| 1719873600 | 11.98 | 0 | 0.00 | 11.97 | 12.02 | 11.94 | 47888 |
| 1719614400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1719528000 | 11.98 | 0.02 | 0.17 | 11.97 | 12.02 | 11.95 | 21485 |
| 1719441600 | 11.96 | -0.02 | -0.13 | 11.94 | 12 | 11.92 | 42398 |
| 1719355200 | 11.975 | 0.01 | 0.13 | 11.93 | 11.99 | 11.93 | 23166 |
| 1719268800 | 11.96 | 0.04 | 0.34 | 11.9 | 11.98 | 11.9 | 26852 |
| 1719009600 | 11.92 | -0.01 | -0.08 | 11.95 | 11.95 | 11.9 | 19525 |
| 1718923200 | 11.93 | -0.03 | -0.25 | 11.95 | 11.95 | 11.89 | 20251 |
| 1718750400 | 11.96 | 0.04 | 0.34 | 11.95 | 11.98 | 11.93 | 35143 |
| 1718664000 | 11.92 | 0.02 | 0.17 | 11.88 | 11.9402 | 11.88 | 23298 |
| 1718404800 | 11.9 | -0.08 | -0.67 | 11.93 | 11.9799 | 11.89 | 38581 |
| 1718318400 | 11.98 | -0.01 | -0.08 | 12.03 | 12.0428 | 11.96 | 24278 |
| 1718232000 | 11.99 | 0.06 | 0.50 | 12.03 | 12.09 | 11.99 | 22787 |
| 1718145600 | 11.93 | -0.01 | -0.08 | 11.92 | 11.97 | 11.91 | 29061 |
| 1718059200 | 11.94 | 0.06 | 0.51 | 11.91 | 11.94 | 11.86 | 32839 |
| 1717800000 | 11.88 | -0.02 | -0.17 | 11.82 | 11.89 | 11.78 | 42187 |
| 1717713600 | 11.9 | 0.07 | 0.59 | 11.83 | 11.94 | 11.83 | 39558 |
| 1717627200 | 11.83 | 0.06 | 0.51 | 11.81 | 11.87 | 11.77 | 44039 |
| 1717540800 | 11.77 | 0.02 | 0.17 | 11.79 | 11.82 | 11.75 | 49406 |
| 1717454400 | 11.75 | 0.06 | 0.51 | 11.7 | 11.76 | 11.68 | 59252 |
| 1717195200 | 11.69 | 0.05 | 0.43 | 11.68 | 11.75 | 11.65 | 36850 |
| 1717108800 | 11.64 | -0.03 | -0.26 | 11.7 | 11.7 | 11.63 | 31356 |
| 1717022400 | 11.67 | -0.14 | -1.19 | 11.8 | 11.8 | 11.65 | 57023 |
| 1716936000 | 11.81 | -0.06 | -0.51 | 11.88 | 11.9 | 11.8 | 72036 |
| 1716590400 | 11.87 | 0.05 | 0.42 | 11.85 | 11.8905 | 11.76 | 64338 |
| 1716504000 | 11.82 | -0.09 | -0.76 | 11.92 | 11.921 | 11.81 | 107739 |
| 1716417600 | 11.91 | -0.19 | -1.57 | 12.04 | 12.1099 | 11.9 | 113622 |
| 1716331200 | 12.1 | -0.07 | -0.58 | 12.19 | 12.19 | 12.1 | 27244 |
| 1716244800 | 12.17 | 0 | 0.00 | 12.21 | 12.21 | 12.14 | 19899 |
| 1715985600 | 12.17 | 0.01 | 0.08 | 12.2 | 12.2 | 12.15 | 30068 |
| 1715899200 | 12.16 | -0.03 | -0.25 | 12.19 | 12.23 | 12.15 | 43015 |
| 1715812800 | 12.19 | 0.06 | 0.49 | 12.15 | 12.2008 | 12.1452 | 12066 |
| 1715726400 | 12.13 | -0.04 | -0.33 | 12.11 | 12.14 | 12.11 | 9933 |
| 1715640000 | 12.17 | -0.01 | -0.08 | 12.23 | 12.25 | 12.14 | 23366 |
| 1715380800 | 12.18 | -0.06 | -0.49 | 12.23 | 12.32 | 12.18 | 37397 |
| 1715294400 | 12.24 | -0.04 | -0.30 | 12.29 | 12.29 | 12.24 | 6861 |
| 1715208000 | 12.2771 | -0 | -0.02 | 12.26 | 12.313 | 12.25 | 15643 |
| 1715121600 | 12.28 | 0.05 | 0.41 | 12.26 | 12.3 | 12.25 | 30446 |
| 1715035200 | 12.23 | 0.11 | 0.91 | 12.13 | 12.425 | 12.13 | 40067 |
| 1714776000 | 12.12 | 0.12 | 1.00 | 12.05 | 12.1781 | 12.05 | 46394 |
| 1714689600 | 12 | -0.08 | -0.66 | 12.07 | 12.11 | 11.96 | 55973 |
| 1714603200 | 12.08 | 0.07 | 0.58 | 12 | 12.18 | 12 | 30767 |
| 1714516800 | 12.01 | -0.06 | -0.50 | 11.99 | 12.02 | 11.99 | 19602 |
| 1714430400 | 12.07 | 0.01 | 0.08 | 12.02 | 12.11 | 12.02 | 24832 |
| 1714171200 | 12.06 | 0.06 | 0.50 | 12.03 | 12.11 | 12 | 14049 |
| 1714084800 | 12 | -0.16 | -1.32 | 12.05 | 12.05 | 11.94 | 20404 |
| 1713998400 | 12.16 | 0.2 | 1.67 | 11.94 | 12.16 | 11.92 | 39495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
