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 | 0.68 | 6.26728110599 | 10.85 | 11.71 | 10.73 | 80369 | 11.27028305 | CS |
| 4 | 0.77 | 7.156133829 | 10.76 | 11.73 | 10.62 | 106948 | 11.23015979 | CS |
| 12 | 0.11 | 0.963222416813 | 11.42 | 12.05 | 10.05 | 108831 | 11.12440555 | CS |
| 26 | -0.22 | -1.87234042553 | 11.75 | 12.65 | 10.05 | 137223 | 11.53535237 | CS |
| 52 | -1.15 | -9.06940063091 | 12.68 | 14.59 | 10.05 | 157217 | 12.21619482 | CS |
| 156 | -0.17 | -1.45299145299 | 11.7 | 15.37 | 7.43 | 257136 | 11.07098719 | CS |
| 260 | 0.01 | 0.0868055555556 | 11.52 | 16.27 | 5.64 | 258930 | 11.40053623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 11.53 | -0.03 | -0.26 | 11.55 | 11.71 | 11.52 | 142225 |
| 1726609200 | 11.56 | 0.25 | 2.21 | 11.28 | 11.6 | 11.28 | 98107 |
| 1726522800 | 11.31 | 0.09 | 0.80 | 11.27 | 11.43 | 11.14 | 77321 |
| 1726263600 | 11.22 | 0.11 | 0.99 | 11.16 | 11.35 | 11.16 | 78193 |
| 1726177200 | 11.11 | 0.06 | 0.54 | 11.06 | 11.22 | 11.05 | 84806 |
| 1726090800 | 11.05 | 0.2 | 1.84 | 10.85 | 11.06 | 10.73 | 63416 |
| 1726004400 | 10.85 | -0.08 | -0.73 | 10.81 | 10.87 | 10.67 | 80434 |
| 1725918000 | 10.93 | -0.11 | -1.00 | 11.01 | 11.1 | 10.93 | 91102 |
| 1725658800 | 11.04 | -0.21 | -1.87 | 11.24 | 11.32 | 10.97 | 102456 |
| 1725572400 | 11.25 | -0.17 | -1.49 | 11.41 | 11.45 | 11.21 | 73621 |
| 1725486000 | 11.42 | 0.13 | 1.15 | 11.33 | 11.55 | 11.33 | 67674 |
| 1725399600 | 11.29 | -0.35 | -3.01 | 11.63 | 11.67 | 11.24 | 155404 |
| 1725054000 | 11.64 | 0.02 | 0.17 | 11.66 | 11.73 | 11.43 | 166797 |
| 1724967600 | 11.62 | 0.39 | 3.47 | 11.37 | 11.72 | 11.31 | 187329 |
| 1724881200 | 11.23 | -0.06 | -0.53 | 11.28 | 11.32 | 11.12 | 125750 |
| 1724794800 | 11.29 | 0.18 | 1.62 | 11.34 | 11.42 | 11.26 | 88778 |
| 1724708400 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1724449200 | 11.11 | 0.43 | 4.03 | 10.79 | 11.24 | 10.79 | 202584 |
| 1724362800 | 10.68 | -0.17 | -1.57 | 10.85 | 10.88 | 10.63 | 92591 |
| 1724276400 | 10.85 | 0.15 | 1.40 | 10.76 | 10.86 | 10.62 | 88708 |
| 1724190000 | 10.7 | -0.21 | -1.92 | 10.88 | 10.89 | 10.69 | 97884 |
| 1724103600 | 10.91 | 0.15 | 1.39 | 10.79 | 10.96 | 10.79 | 81363 |
| 1723844400 | 10.76 | 0.01 | 0.09 | 10.65 | 10.81 | 10.57 | 75016 |
| 1723758000 | 10.75 | 0.21 | 1.99 | 10.78 | 10.82 | 10.62 | 106825 |
| 1723671600 | 10.54 | 0.1 | 0.96 | 10.5 | 10.58 | 10.27 | 201441 |
| 1723585200 | 10.44 | 0.15 | 1.46 | 10.15 | 10.53 | 10.14 | 129130 |
| 1723498800 | 10.29 | -0.24 | -2.28 | 10.58 | 10.64 | 10.23 | 128195 |
| 1723239600 | 10.53 | -0.01 | -0.09 | 10.54 | 10.54 | 10.35 | 109252 |
| 1723153200 | 10.54 | 0.07 | 0.67 | 10.42 | 10.71 | 10.29 | 217445 |
| 1723066800 | 10.47 | -0.04 | -0.38 | 10.75 | 11.1 | 10.05 | 267059 |
| 1722980400 | 10.51 | -0.35 | -3.22 | 10.67 | 10.67 | 10.35 | 248925 |
| 1722634800 | 10.86 | -0.32 | -2.86 | 11.01 | 11.03 | 10.6 | 204827 |
| 1722548400 | 11.18 | -0.2 | -1.76 | 11.39 | 11.47 | 11.07 | 118744 |
| 1722462000 | 11.38 | 0.13 | 1.16 | 11.35 | 11.59 | 11.33 | 102206 |
| 1722375600 | 11.25 | -0.15 | -1.32 | 11.4 | 11.43 | 11.25 | 81522 |
| 1722289200 | 11.4 | -0.17 | -1.47 | 11.55 | 11.55 | 11.25 | 102707 |
| 1722030000 | 11.57 | 0.16 | 1.40 | 11.51 | 11.57 | 11.4 | 56431 |
| 1721943600 | 11.41 | 0.19 | 1.69 | 11.2 | 11.52 | 11.18 | 85361 |
| 1721857200 | 11.22 | -0.37 | -3.19 | 11.55 | 11.64 | 11.22 | 180199 |
| 1721770800 | 11.59 | -0.04 | -0.34 | 11.61 | 11.67 | 11.54 | 46032 |
| 1721684400 | 11.63 | -0.2 | -1.69 | 11.78 | 11.82 | 11.57 | 55547 |
| 1721425200 | 11.83 | 0 | 0.00 | 11.83 | 11.83 | 11.83 | 0 |
| 1721338800 | 11.83 | -0.01 | -0.08 | 11.85 | 11.92 | 11.71 | 132223 |
| 1721252400 | 11.84 | -0.18 | -1.50 | 11.89 | 12.04 | 11.74 | 56287 |
| 1721166000 | 12.02 | 0.13 | 1.09 | 11.92 | 12.05 | 11.82 | 86512 |
| 1721079600 | 11.89 | 0.18 | 1.54 | 11.76 | 11.91 | 11.72 | 143913 |
| 1720820400 | 11.71 | 0.1 | 0.86 | 11.69 | 11.76 | 11.63 | 69748 |
| 1720734000 | 11.61 | 0.22 | 1.93 | 11.49 | 11.75 | 11.43 | 184017 |
| 1720647600 | 11.39 | 0.14 | 1.24 | 11.29 | 11.45 | 11.29 | 51463 |
| 1720561200 | 11.25 | -0.05 | -0.44 | 11.27 | 11.3 | 11.22 | 88149 |
| 1720474800 | 11.3 | 0.06 | 0.53 | 11.24 | 11.31 | 11.24 | 35930 |
| 1720215600 | 11.24 | -0.11 | -0.97 | 11.33 | 11.36 | 11.2 | 130464 |
| 1720129200 | 11.35 | -0.2 | -1.73 | 11.46 | 11.56 | 11.35 | 36347 |
| 1720042800 | 11.55 | 0.04 | 0.35 | 11.62 | 11.62 | 11.48 | 58928 |
| 1719956400 | 11.51 | 0.01 | 0.09 | 11.5 | 11.52 | 11.36 | 61230 |
| 1719610800 | 11.5 | -0.05 | -0.43 | 11.49 | 11.58 | 11.44 | 56269 |
| 1719524400 | 11.55 | 0.29 | 2.58 | 11.34 | 11.59 | 11.33 | 79638 |
| 1719438000 | 11.26 | -0.23 | -2.00 | 11.42 | 11.52 | 11.25 | 93402 |
| 1719351600 | 11.49 | -0.07 | -0.61 | 11.6 | 11.67 | 11.38 | 27589 |
| 1719265200 | 11.56 | 0.18 | 1.58 | 11.45 | 11.64 | 11.45 | 48998 |
| 1719006000 | 11.38 | 0.01 | 0.09 | 11.31 | 11.39 | 11.25 | 122371 |
| 1718919600 | 11.37 | -0.16 | -1.39 | 11.49 | 11.55 | 11.33 | 136563 |
| 1718833200 | 11.53 | -0.04 | -0.35 | 11.6 | 11.69 | 11.49 | 50980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
