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 | 0.125 | 1.14942528736 | 10.875 | 11 | 10.875 | 142258 | 11 | DE |
| 4 | 0 | 0 | 11 | 11.25 | 10.75 | 176778 | 10.9678635 | DE |
| 12 | 0.25 | 2.32558139535 | 10.75 | 13.5 | 9.875 | 343295 | 11.51460072 | DE |
| 26 | -1.25 | -10.2040816327 | 12.25 | 14 | 8.65 | 516663 | 11.391333 | DE |
| 52 | -19.5 | -63.9344262295 | 30.5 | 58.5 | 8.65 | 513144 | 13.24806736 | DE |
| 156 | -120.5 | -91.6349809886 | 131.5 | 167.5 | 8.65 | 201315 | 21.55418106 | DE |
| 260 | -41.5 | -79.0476190476 | 52.5 | 176.5 | 8.65 | 136704 | 34.03170939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 109739 |
| 1721665800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 359269 |
| 1721406600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 48378 |
| 1721320200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 36924 |
| 1721233800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 117920 |
| 1721147400 | 11 | 0.13 | 1.15 | 10.875 | 11 | 10.875 | 148800 |
| 1721061000 | 10.875 | 0 | 0.00 | 10.875 | 11 | 10.75 | 495444 |
| 1720801800 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 108722 |
| 1720715400 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.75 | 181250 |
| 1720629000 | 10.875 | -0.13 | -1.14 | 11 | 11 | 10.875 | 98793 |
| 1720542600 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 44556 |
| 1720456200 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 205627 |
| 1720197000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 225843 |
| 1720110600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 103473 |
| 1720024200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 282489 |
| 1719937800 | 11 | 0.25 | 2.33 | 10.75 | 11 | 10.75 | 256343 |
| 1719851400 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 218005 |
| 1719592200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 36961 |
| 1719505800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 210640 |
| 1719419400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 271609 |
| 1719333000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 84517 |
| 1719246600 | 11 | 0.13 | 1.15 | 10.875 | 11 | 10.75 | 290515 |
| 1718987400 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 366831 |
| 1718901000 | 10.875 | -0.38 | -3.33 | 11.25 | 11.25 | 10.25 | 431984 |
| 1718814600 | 11.25 | 0.75 | 7.14 | 10.5 | 11.5 | 10.5 | 1025326 |
| 1718728200 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 333623 |
| 1718641800 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 9.875 | 598473 |
| 1718382600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 249702 |
| 1718296200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 213483 |
| 1718209800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 139081 |
| 1718123400 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 375758 |
| 1718037000 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 193605 |
| 1717777800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 17481 |
| 1717691400 | 11.5 | -0.38 | -3.16 | 11.875 | 11.875 | 11.5 | 317005 |
| 1717605000 | 11.875 | -0.38 | -3.06 | 12.25 | 12.25 | 11.375 | 382075 |
| 1717518600 | 12.25 | -0.25 | -2.00 | 12.5 | 13 | 12.25 | 957882 |
| 1717432200 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 423143 |
| 1717173000 | 12 | 0.75 | 6.67 | 11.25 | 12 | 11.25 | 506942 |
| 1717086600 | 11.25 | -1 | -8.16 | 12.25 | 12.25 | 11.25 | 379621 |
| 1717000200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 234471 |
| 1716913800 | 12.25 | -1.13 | -8.41 | 13.375 | 13.5 | 12.25 | 513998 |
| 1716568200 | 13.375 | 0.88 | 7.00 | 12.5 | 13.375 | 12.5 | 804485 |
| 1716481800 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.25 | 200660 |
| 1716395400 | 12.75 | 0.75 | 6.25 | 12 | 13 | 12 | 1211242 |
| 1716309000 | 12 | 0.5 | 4.35 | 11.5 | 12.625 | 11.5 | 1349959 |
| 1716222600 | 11.5 | 1 | 9.52 | 10.5 | 12 | 10.5 | 592973 |
| 1715963400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 142262 |
| 1715877000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 60354 |
| 1715790600 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.25 | 232832 |
| 1715704200 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 116063 |
| 1715617800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 178729 |
| 1715358600 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 201352 |
| 1715272200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 314535 |
| 1715185800 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 200480 |
| 1715099400 | 11.5 | 0.13 | 1.10 | 11.375 | 11.5 | 11.375 | 254532 |
| 1714753800 | 11.375 | 0.25 | 2.25 | 11.125 | 11.375 | 11.125 | 90931 |
| 1714667400 | 11.125 | 0.38 | 3.49 | 10.75 | 11.75 | 10.75 | 645672 |
| 1714581000 | 10.75 | -0.75 | -6.52 | 11.5 | 11.5 | 10.75 | 464043 |
| 1714494600 | 11.5 | 0.75 | 6.98 | 10.75 | 11.5 | 10.75 | 1363417 |
| 1714408200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 890562 |
| 1714149000 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 385404 |
| 1714062600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 246695 |
| 1713976200 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 577459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
