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 | -0.21 | -1.94085027726 | 10.82 | 10.83 | 10.57 | 44631 | 10.69269905 | CS |
| 4 | 0.07 | 0.664136622391 | 10.54 | 10.87 | 10.46 | 52743 | 10.61938975 | CS |
| 12 | 0.61 | 6.1 | 10 | 10.87 | 9.93 | 74891 | 10.36558229 | CS |
| 26 | 0.53 | 5.25793650794 | 10.08 | 10.87 | 9.93 | 71155 | 10.29604054 | CS |
| 52 | -0.63 | -5.60498220641 | 11.24 | 11.79 | 8.94 | 71458 | 10.19030976 | CS |
| 156 | -4.34 | -29.0301003344 | 14.95 | 17.07 | 8.94 | 67391 | 11.45780207 | CS |
| 260 | -3.14 | -22.8363636364 | 13.75 | 17.07 | 8.94 | 58951 | 12.1249765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.61 | -0.03 | -0.28 | 10.6 | 10.63 | 10.57 | 42961 |
| 1721342400 | 10.64 | -0.05 | -0.47 | 10.65 | 10.68 | 10.59 | 57522 |
| 1721256000 | 10.69 | -0.07 | -0.65 | 10.74 | 10.74 | 10.68 | 39646 |
| 1721169600 | 10.76 | -0.04 | -0.37 | 10.81 | 10.81 | 10.76 | 55434 |
| 1721083200 | 10.8 | 0 | 0.00 | 10.82 | 10.83 | 10.78 | 27590 |
| 1720824000 | 10.8 | 0 | 0.00 | 10.8 | 10.87 | 10.785 | 62229 |
| 1720737600 | 10.8 | 0.17 | 1.55 | 10.64 | 10.8 | 10.64 | 43428 |
| 1720651200 | 10.635 | 0.02 | 0.14 | 10.64 | 10.68 | 10.6149 | 34855 |
| 1720564800 | 10.62 | 0.03 | 0.33 | 10.6 | 10.64 | 10.6 | 34750 |
| 1720478400 | 10.585 | -0.04 | -0.41 | 10.63 | 10.66 | 10.57 | 73287 |
| 1720219200 | 10.629 | 0.04 | 0.42 | 10.6 | 10.63 | 10.5993 | 26968 |
| 1720040640 | 10.585 | 0.07 | 0.67 | 10.51 | 10.59 | 10.51 | 54238 |
| 1719960000 | 10.515 | -0.01 | -0.05 | 10.53 | 10.6 | 10.49 | 52062 |
| 1719873600 | 10.52 | -0.06 | -0.57 | 10.58 | 10.59 | 10.51 | 70343 |
| 1719614400 | 10.58 | 0.05 | 0.47 | 10.56 | 10.6 | 10.5545 | 64261 |
| 1719528000 | 10.53 | -0.04 | -0.38 | 10.6 | 10.6 | 10.53 | 58802 |
| 1719441600 | 10.57 | -0.02 | -0.19 | 10.56 | 10.59 | 10.55 | 76437 |
| 1719355200 | 10.59 | 0.11 | 1.05 | 10.52 | 10.6 | 10.4861 | 89574 |
| 1719268800 | 10.48 | -0.04 | -0.38 | 10.54 | 10.54 | 10.46 | 37732 |
| 1719009600 | 10.52 | -0.02 | -0.19 | 10.55 | 10.57 | 10.52 | 100417 |
| 1718923200 | 10.54 | 0.01 | 0.09 | 10.5 | 10.56 | 10.5 | 136161 |
| 1718750400 | 10.53 | 0.01 | 0.10 | 10.55 | 10.58 | 10.52 | 99700 |
| 1718664000 | 10.52 | 0.02 | 0.19 | 10.46 | 10.53 | 10.46 | 68149 |
| 1718404800 | 10.5 | 0.03 | 0.29 | 10.47 | 10.5 | 10.47 | 88026 |
| 1718318400 | 10.47 | 0.06 | 0.58 | 10.46 | 10.5 | 10.44 | 124384 |
| 1718232000 | 10.41 | 0.03 | 0.29 | 10.445 | 10.485 | 10.405 | 139270 |
| 1718145600 | 10.38 | 0.03 | 0.29 | 10.35 | 10.39 | 10.35 | 93506 |
| 1718059200 | 10.35 | 0.01 | 0.10 | 10.34 | 10.35 | 10.335 | 71974 |
| 1717800000 | 10.34 | -0.02 | -0.14 | 10.325 | 10.36 | 10.32 | 147960 |
| 1717713600 | 10.355 | 0.04 | 0.44 | 10.3 | 10.38 | 10.3 | 145575 |
| 1717627200 | 10.31 | 0.07 | 0.68 | 10.25 | 10.34 | 10.25 | 127683 |
| 1717540800 | 10.24 | 0.07 | 0.69 | 10.2 | 10.26 | 10.2 | 28137 |
| 1717454400 | 10.17 | 0.05 | 0.49 | 10.16 | 10.24 | 10.16 | 98210 |
| 1717195200 | 10.12 | 0.01 | 0.10 | 10.13 | 10.18 | 10.1086 | 70425 |
| 1717108800 | 10.11 | 0.05 | 0.50 | 10.1 | 10.13 | 10.08 | 104868 |
| 1717022400 | 10.06 | -0.09 | -0.89 | 10.13 | 10.19 | 10.06 | 55487 |
| 1716936000 | 10.1503 | -0.03 | -0.28 | 10.17 | 10.25 | 10.15 | 57104 |
| 1716590400 | 10.179 | -0.01 | -0.11 | 10.2 | 10.2 | 10.15 | 63122 |
| 1716504000 | 10.19 | -0.04 | -0.34 | 10.21 | 10.26 | 10.16 | 51475 |
| 1716417600 | 10.225 | -0.06 | -0.58 | 10.25 | 10.3 | 10.2201 | 47081 |
| 1716331200 | 10.285 | 0.01 | 0.05 | 10.28 | 10.315 | 10.27 | 320253 |
| 1716244800 | 10.28 | 0 | 0.05 | 10.26 | 10.29 | 10.2501 | 64578 |
| 1715985600 | 10.275 | 0.01 | 0.05 | 10.28 | 10.29 | 10.26 | 44992 |
| 1715899200 | 10.27 | -0.02 | -0.19 | 10.26 | 10.28 | 10.25 | 22349 |
| 1715812800 | 10.29 | 0.05 | 0.49 | 10.27 | 10.3 | 10.26 | 75811 |
| 1715726400 | 10.24 | 0.02 | 0.20 | 10.25 | 10.25 | 10.23 | 61824 |
| 1715640000 | 10.22 | -0.05 | -0.49 | 10.28 | 10.28 | 10.21 | 42066 |
| 1715380800 | 10.27 | -0.02 | -0.19 | 10.27 | 10.3 | 10.27 | 69286 |
| 1715294400 | 10.29 | 0.03 | 0.29 | 10.27 | 10.29 | 10.27 | 50352 |
| 1715208000 | 10.26 | 0.02 | 0.20 | 10.25 | 10.26 | 10.2399 | 41286 |
| 1715121600 | 10.24 | 0.06 | 0.59 | 10.2 | 10.25 | 10.2 | 129878 |
| 1715035200 | 10.18 | 0.04 | 0.39 | 10.13 | 10.19 | 10.13 | 66379 |
| 1714776000 | 10.14 | 0.08 | 0.80 | 10.1 | 10.16 | 10.1 | 56421 |
| 1714689600 | 10.06 | 0.04 | 0.40 | 9.98 | 10.07 | 9.98 | 108112 |
| 1714603200 | 10.02 | 0.03 | 0.30 | 9.97 | 10.0564 | 9.96 | 103405 |
| 1714516800 | 9.99 | -0.01 | -0.10 | 9.93 | 9.99 | 9.93 | 46338 |
| 1714430400 | 10 | 0.01 | 0.10 | 10 | 10.01 | 9.99 | 44643 |
| 1714171200 | 9.99 | -0.01 | -0.10 | 9.97 | 10 | 9.97 | 26362 |
| 1714084800 | 10 | -0.03 | -0.30 | 10 | 10.01 | 9.97 | 63719 |
| 1713998400 | 10.03 | -0.02 | -0.15 | 10.01 | 10.04 | 10 | 43190 |
| 1713912000 | 10.045 | 0.05 | 0.55 | 9.96 | 10.065 | 9.96 | 57346 |
| 1713825600 | 9.99 | 0 | 0.00 | 9.96 | 10 | 9.95 | 59963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
