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 | 0.01 | 0.0842459983151 | 11.87 | 11.97 | 11.85 | 13332 | 11.85815034 | CS |
| 4 | 0.07 | 0.592718035563 | 11.81 | 11.97 | 11.8 | 16670 | 11.83745139 | CS |
| 12 | 2.92 | 32.5892857143 | 8.96 | 11.97 | 8.63 | 21124 | 11.29201999 | CS |
| 26 | 2.6 | 28.0172413793 | 9.28 | 11.97 | 8.12 | 14899 | 10.54866233 | CS |
| 52 | 4.72 | 65.9217877095 | 7.16 | 11.97 | 6.8 | 16092 | 9.25633578 | CS |
| 156 | 1.51 | 14.5612343298 | 10.37 | 14.73 | 6.6 | 29533 | 9.81251626 | CS |
| 260 | 0.93 | 8.49315068493 | 10.95 | 14.73 | 6.6 | 30553 | 9.87155992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 11.86 | -0.01 | -0.08 | 11.86 | 11.86 | 11.86 | 14700 |
| 1730410800 | 11.87 | 0.01 | 0.08 | 11.86 | 11.88 | 11.86 | 19190 |
| 1730324400 | 11.86 | 0.01 | 0.08 | 11.86 | 11.9 | 11.86 | 1251 |
| 1730238000 | 11.85 | 0 | 0.00 | 11.85 | 11.88 | 11.85 | 13510 |
| 1730151600 | 11.85 | -0.04 | -0.34 | 11.87 | 11.97 | 11.85 | 18010 |
| 1729892400 | 11.89 | 0.02 | 0.17 | 11.88 | 11.89 | 11.87 | 2700 |
| 1729806000 | 11.87 | 0.04 | 0.34 | 11.85 | 11.92 | 11.85 | 14053 |
| 1729719600 | 11.83 | 0 | 0.00 | 11.84 | 11.85 | 11.82 | 74007 |
| 1729633200 | 11.83 | 0.01 | 0.08 | 11.83 | 11.83 | 11.83 | 13400 |
| 1729546800 | 11.82 | -0.08 | -0.67 | 11.82 | 11.9 | 11.82 | 5722 |
| 1729287600 | 11.9 | 0.05 | 0.42 | 11.85 | 11.9 | 11.82 | 12619 |
| 1729201200 | 11.85 | 0.01 | 0.08 | 11.85 | 11.85 | 11.83 | 2900 |
| 1729114800 | 11.84 | 0.03 | 0.25 | 11.81 | 11.85 | 11.81 | 3913 |
| 1729028400 | 11.81 | -0.02 | -0.17 | 11.82 | 11.82 | 11.81 | 17712 |
| 1728682800 | 11.83 | 0.01 | 0.08 | 11.82 | 11.85 | 11.82 | 7712 |
| 1728596400 | 11.82 | 0.01 | 0.08 | 11.81 | 11.83 | 11.81 | 13161 |
| 1728510000 | 11.81 | 0 | 0.00 | 11.81 | 11.82 | 11.74 | 71631 |
| 1728423600 | 11.81 | -0.01 | -0.08 | 11.8 | 11.83 | 11.8 | 14709 |
| 1728337200 | 11.82 | -0.01 | -0.08 | 11.81 | 11.82 | 11.8 | 50796 |
| 1728078000 | 11.83 | -0.02 | -0.17 | 11.82 | 11.84 | 11.82 | 17076 |
| 1727991600 | 11.85 | 0.03 | 0.25 | 11.81 | 11.85 | 11.81 | 1512 |
| 1727905200 | 11.82 | -0.01 | -0.08 | 11.81 | 11.82 | 11.81 | 7018 |
| 1727818800 | 11.83 | 0.02 | 0.17 | 11.8 | 11.83 | 11.8 | 2306 |
| 1727732400 | 11.81 | 0.01 | 0.08 | 11.8 | 11.83 | 11.8 | 3944 |
| 1727473200 | 11.8 | 0 | 0.00 | 11.8 | 11.81 | 11.79 | 7507 |
| 1727386800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.79 | 23580 |
| 1727300400 | 11.8 | -0.01 | -0.08 | 11.79 | 11.81 | 11.79 | 20031 |
| 1727214000 | 11.81 | 0.01 | 0.08 | 11.81 | 11.81 | 11.8 | 6137 |
| 1727127600 | 11.8 | 0 | 0.00 | 11.8 | 11.81 | 11.79 | 31832 |
| 1726868400 | 11.8 | 0.01 | 0.08 | 11.79 | 11.8 | 11.79 | 104012 |
| 1726782000 | 11.79 | 0.01 | 0.08 | 11.78 | 11.8 | 11.78 | 25060 |
| 1726695600 | 11.78 | -0.01 | -0.08 | 11.78 | 11.79 | 11.78 | 5120 |
| 1726609200 | 11.79 | 0.01 | 0.08 | 11.77 | 11.79 | 11.76 | 106279 |
| 1726522800 | 11.78 | 0 | 0.00 | 11.78 | 11.79 | 11.77 | 122491 |
| 1726263600 | 11.78 | -0.02 | -0.17 | 11.78 | 11.81 | 11.78 | 27481 |
| 1726177200 | 11.8 | 0.8 | 7.27 | 11.76 | 11.85 | 11.76 | 75246 |
| 1726090800 | 11 | 0.11 | 1.01 | 11 | 11.18 | 11 | 3606 |
| 1726004400 | 10.89 | 0.05 | 0.46 | 10.83 | 10.97 | 10.69 | 7557 |
| 1725918000 | 10.84 | 0.47 | 4.53 | 10.58 | 11.19 | 10.58 | 21778 |
| 1725658800 | 10.37 | 0.44 | 4.43 | 10.17 | 10.62 | 10.1 | 64539 |
| 1725572400 | 9.93 | 0.52 | 5.53 | 9.58 | 10.16 | 9.5399999 | 42971 |
| 1725486000 | 9.41 | 0.16 | 1.73 | 9.34 | 9.77 | 9.33 | 33125 |
| 1725399600 | 9.25 | -0.24 | -2.53 | 9.5 | 9.59 | 9.25 | 11940 |
| 1725054000 | 9.49 | -0.04 | -0.42 | 9.49 | 9.8 | 9.47 | 17119 |
| 1724967600 | 9.53 | 0.23 | 2.47 | 9.26 | 9.75 | 9.18 | 18662 |
| 1724881200 | 9.3 | 0 | 0.00 | 9.26 | 9.64 | 9.26 | 10453 |
| 1724794800 | 9.3 | -0.19 | -2.00 | 9.49 | 9.49 | 9.24 | 3915 |
| 1724708400 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1724449200 | 9.49 | 0.4 | 4.40 | 9.03 | 9.6 | 8.99 | 7476 |
| 1724362800 | 9.09 | 0.12 | 1.34 | 8.92 | 9.11 | 8.92 | 6168 |
| 1724276400 | 8.97 | -0.09 | -0.99 | 9.1 | 9.1 | 8.97 | 6731 |
| 1724190000 | 9.06 | 0.13 | 1.46 | 8.92 | 9.08 | 8.92 | 1820 |
| 1724103600 | 8.93 | -0.32 | -3.46 | 9.2 | 9.2 | 8.93 | 5723 |
| 1723844400 | 9.25 | 0.03 | 0.33 | 9.17 | 9.47 | 9.0399999 | 4800 |
| 1723758000 | 9.22 | 0.17 | 1.88 | 8.97 | 9.42 | 8.97 | 11714 |
| 1723671600 | 9.05 | 0.4 | 4.62 | 8.68 | 9.07 | 8.63 | 9904 |
| 1723585200 | 8.65 | -0.2 | -2.26 | 8.76 | 8.84 | 8.64 | 5714 |
| 1723498800 | 8.85 | -0.11 | -1.23 | 8.96 | 9.08 | 8.85 | 6189 |
| 1723239600 | 8.96 | -0.09 | -0.99 | 9.01 | 9.01 | 8.92 | 1300 |
| 1723153200 | 9.05 | 0.22 | 2.49 | 8.91 | 9.05 | 8.91 | 632 |
| 1723066800 | 8.83 | 0.05 | 0.57 | 8.85 | 8.8699999 | 8.7899999 | 1644 |
| 1722980400 | 8.78 | -0.4 | -4.36 | 9.02 | 9.02 | 8.74 | 7011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
