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 | -0.77 | -6.37417218543 | 12.08 | 12.08 | 11.115 | 61544 | 11.47608226 | SP |
| 4 | -0.57 | -4.79797979798 | 11.88 | 12.48 | 11.115 | 63953 | 11.74538918 | SP |
| 12 | -1.66 | -12.798766384 | 12.97 | 13.375 | 11.115 | 52770 | 12.00604814 | SP |
| 26 | -3.43 | -23.2700135685 | 14.74 | 14.74 | 11.115 | 39006 | 12.59745527 | SP |
| 52 | -3.1 | -21.5128383067 | 14.41 | 15.07 | 11.115 | 36109 | 13.22079004 | SP |
| 156 | -12.95 | -53.3800494641 | 24.26 | 26.05 | 11.115 | 39583 | 17.7179891 | SP |
| 260 | -3.88 | -25.543120474 | 15.19 | 41.26 | 9.7 | 66178 | 25.87462875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 11.31 | 0.03 | 0.27 | 11.41 | 11.5 | 11.27 | 41174 |
| 1736811000 | 11.28 | -0.19 | -1.66 | 11.36 | 11.36 | 11.115 | 90104 |
| 1736551800 | 11.47 | -0.35 | -2.96 | 11.67 | 11.67 | 11.4201 | 42883 |
| 1736379000 | 11.82 | -0.35 | -2.88 | 12.08 | 12.08 | 11.73 | 72014 |
| 1736292600 | 12.17 | -0.12 | -0.98 | 12.32 | 12.48 | 12.1575 | 135199 |
| 1736206200 | 12.29 | 0.13 | 1.07 | 12.3 | 12.4751 | 12.275 | 56152 |
| 1735947000 | 12.16 | 0.38 | 3.23 | 11.88 | 12.166 | 11.88 | 28852 |
| 1735860600 | 11.78 | 0.21 | 1.82 | 11.65 | 11.88 | 11.65 | 53909 |
| 1735687800 | 11.57 | -0.1 | -0.86 | 11.68 | 11.8 | 11.55 | 95320 |
| 1735601400 | 11.67 | -0.15 | -1.27 | 11.7 | 11.7 | 11.55 | 87101 |
| 1735342200 | 11.82 | -0.11 | -0.92 | 11.86 | 11.96 | 11.7499 | 79849 |
| 1735255800 | 11.93 | 0.04 | 0.34 | 11.72 | 11.97 | 11.72 | 85795 |
| 1735077840 | 11.89 | 0.15 | 1.28 | 11.81 | 11.91 | 11.7128 | 23989 |
| 1734996600 | 11.74 | 0.07 | 0.60 | 11.61 | 11.74 | 11.6 | 47743 |
| 1734737400 | 11.67 | 0.28 | 2.46 | 11.31 | 11.7201 | 11.31 | 44851 |
| 1734651000 | 11.39 | -0.05 | -0.44 | 11.54 | 11.65 | 11.371 | 52579 |
| 1734564600 | 11.44 | -0.4 | -3.38 | 11.88 | 12.0086 | 11.411 | 49693 |
| 1734478200 | 11.84 | -0.02 | -0.17 | 11.77 | 11.89 | 11.77 | 35102 |
| 1734391800 | 11.86 | -0.08 | -0.67 | 11.86 | 11.94 | 11.8449 | 49879 |
| 1734132600 | 11.94 | -0.03 | -0.25 | 11.93 | 11.95 | 11.85 | 19016 |
| 1734046200 | 11.97 | -0.16 | -1.32 | 12.09 | 12.09 | 11.93 | 41538 |
| 1733959800 | 12.13 | 0.1 | 0.83 | 12.17 | 12.17 | 12 | 40154 |
| 1733873400 | 12.03 | -0.28 | -2.27 | 12.25 | 12.31 | 12.03 | 53088 |
| 1733787000 | 12.31 | 0.2 | 1.65 | 12.15 | 12.44 | 12.15 | 63357 |
| 1733527800 | 12.11 | 0.08 | 0.67 | 12.1 | 12.1692 | 12.067 | 31749 |
| 1733441400 | 12.03 | 0 | 0.00 | 12.07 | 12.1501 | 12.02 | 43419 |
| 1733355000 | 12.03 | -0.08 | -0.67 | 12.13 | 12.2 | 11.98 | 97250 |
| 1733268600 | 12.1115 | -0.14 | -1.13 | 12.22 | 12.25 | 12.09 | 43165 |
| 1733182200 | 12.25 | -0.1 | -0.81 | 12.3 | 12.3 | 12.22 | 25693 |
| 1732917840 | 12.35 | 0.16 | 1.31 | 12.21 | 12.392 | 12.21 | 12193 |
| 1732750200 | 12.19 | 0.17 | 1.41 | 12.11 | 12.29 | 12.11 | 27728 |
| 1732663800 | 12.02 | -0.26 | -2.12 | 12.21 | 12.21 | 12.0001 | 19196 |
| 1732577400 | 12.28 | 0.41 | 3.45 | 12.05 | 12.31 | 12.05 | 76445 |
| 1732318200 | 11.87 | 0.08 | 0.68 | 11.73 | 11.875 | 11.7293 | 30579 |
| 1732231800 | 11.79 | 0.07 | 0.60 | 11.68 | 11.8289 | 11.63 | 64958 |
| 1732145400 | 11.72 | -0.07 | -0.59 | 11.66 | 11.74 | 11.63 | 28156 |
| 1732059000 | 11.79 | 0.04 | 0.34 | 11.7 | 11.8101 | 11.6601 | 25996 |
| 1731972600 | 11.75 | 0.06 | 0.51 | 11.64 | 11.84 | 11.64 | 60352 |
| 1731713400 | 11.69 | -0.1 | -0.85 | 11.73 | 11.85 | 11.67 | 215626 |
| 1731627000 | 11.79 | -0.01 | -0.08 | 11.81 | 11.88 | 11.72 | 114875 |
| 1731540600 | 11.8 | 0.03 | 0.25 | 11.86 | 11.95 | 11.78 | 68435 |
| 1731454200 | 11.77 | -0.48 | -3.93 | 12.08 | 12.08 | 11.77 | 44884 |
| 1731367800 | 12.2515 | 0.05 | 0.42 | 12.25 | 12.27 | 12.17 | 37507 |
| 1731108600 | 12.2 | -0.35 | -2.79 | 12.38 | 12.38 | 12.15 | 72891 |
| 1731022200 | 12.55 | 0.13 | 1.05 | 12.48 | 12.595 | 12.48 | 27542 |
| 1730935800 | 12.42 | -0.84 | -6.33 | 12.82 | 12.82 | 12.285 | 74503 |
| 1730849400 | 13.26 | 0.22 | 1.67 | 13.08 | 13.26 | 13.08 | 19266 |
| 1730763000 | 13.0428 | 0.18 | 1.42 | 12.95 | 13.17 | 12.95 | 56465 |
| 1730500200 | 12.86 | 0.03 | 0.23 | 12.87 | 13 | 12.86 | 31382 |
| 1730413800 | 12.83 | -0.13 | -1.02 | 12.94 | 12.97 | 12.76 | 40594 |
| 1730327400 | 12.9619 | -0.1 | -0.75 | 12.97 | 13.1 | 12.96 | 26521 |
| 1730241000 | 13.06 | -0.26 | -1.95 | 13.23 | 13.23 | 13.06 | 42566 |
| 1730154600 | 13.32 | 0.23 | 1.76 | 13.08 | 13.375 | 13.08 | 20221 |
| 1729895400 | 13.09 | 0.18 | 1.39 | 13.03 | 13.21 | 13.03 | 29315 |
| 1729809000 | 12.91 | 0.05 | 0.39 | 12.86 | 12.98 | 12.81 | 39710 |
| 1729722600 | 12.86 | -0.14 | -1.08 | 12.97 | 13.05 | 12.78 | 16596 |
| 1729636200 | 13 | -0.04 | -0.31 | 12.96 | 13.0399 | 12.94 | 26177 |
| 1729549800 | 13.04 | -0.15 | -1.14 | 13.12 | 13.12 | 12.975 | 24376 |
| 1729290600 | 13.19 | 0.09 | 0.69 | 13.2 | 13.29 | 13.18 | 16304 |
| 1729204200 | 13.1 | -0.16 | -1.21 | 13.28 | 13.28 | 13.08 | 11127 |
| 1729117800 | 13.26 | 0.08 | 0.61 | 13.2 | 13.33 | 13.2 | 12550 |
| 1729031400 | 13.18 | -0.28 | -2.08 | 13.34 | 13.35 | 13.12 | 18251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
