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 | -1.01 | -7.84770784771 | 12.87 | 14.11 | 11.35 | 13852 | 12.82174637 | CS |
| 4 | 0.85 | 7.72025431426 | 11.01 | 14.11 | 10.5501 | 24682 | 11.81205968 | CS |
| 12 | -0.33 | -2.70713699754 | 12.19 | 14.11 | 10.5501 | 13462 | 11.82108044 | CS |
| 26 | -0.31 | -2.5472473295 | 12.17 | 14.11 | 10.01 | 13317 | 12.03558346 | CS |
| 52 | 1.6801 | 16.5040913958 | 10.1799 | 16.52 | 9.41 | 9557 | 12.19280735 | CS |
| 156 | 1.61 | 15.7073170732 | 10.25 | 43 | 9 | 44491 | 22.44166914 | CS |
| 260 | 7.83 | 194.29280397 | 4.03 | 43 | 1.53 | 115752 | 11.37471745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 11.86 | -0.15 | -1.25 | 11.63 | 12.43 | 11.63 | 7995 |
| 1737070200 | 12.01 | -0.64 | -5.06 | 12.56 | 12.56 | 11.35 | 4097 |
| 1736983800 | 12.65 | 0.04 | 0.35 | 12.81 | 12.9 | 12.1 | 12423 |
| 1736897400 | 12.606 | -0.62 | -4.72 | 13.4 | 13.4 | 12.5 | 21925 |
| 1736811000 | 13.23 | 0.45 | 3.52 | 12.5 | 13.23 | 11.74 | 25502 |
| 1736551800 | 12.78 | -0.4 | -3.01 | 12.87 | 14.11 | 12.65 | 6548 |
| 1736379000 | 13.176 | 1.04 | 8.53 | 12.19 | 13.176 | 11.79 | 41777 |
| 1736292600 | 12.14 | 0.09 | 0.74 | 12 | 12.75 | 11.68 | 12273 |
| 1736206200 | 12.0514 | 0.53 | 4.61 | 11.42 | 12.0514 | 11.11 | 90754 |
| 1735947000 | 11.52 | -0.05 | -0.43 | 11.48 | 11.92 | 11.3651 | 20530 |
| 1735860600 | 11.57 | 0.29 | 2.57 | 11.31 | 11.98 | 11.31 | 2286 |
| 1735687800 | 11.28 | 0.63 | 5.92 | 10.84 | 11.28 | 10.84 | 11842 |
| 1735601400 | 10.65 | -0.23 | -2.11 | 11.11 | 11.24 | 10.08 | 7998 |
| 1735342200 | 10.88 | -0.01 | -0.09 | 10.8 | 10.9 | 10.8 | 2095 |
| 1735255800 | 10.8899 | 0.26 | 2.44 | 10.7 | 11.04 | 10.56 | 93779 |
| 1735077840 | 10.63 | -0.36 | -3.28 | 11.16 | 11.16 | 10.63 | 273 |
| 1734996600 | 10.9901 | -0.21 | -1.87 | 11.39 | 11.39 | 10.5501 | 3467 |
| 1734737400 | 11.2 | 0.28 | 2.56 | 11.01 | 11.23 | 10.6451 | 63456 |
| 1734651000 | 10.92 | -0.2 | -1.80 | 11.05 | 11.16 | 10.62 | 12726 |
| 1734564600 | 11.12 | -0.23 | -2.03 | 11.25 | 11.29 | 10.9055 | 33522 |
| 1734478200 | 11.35 | -0.07 | -0.61 | 11.02 | 11.49 | 11.02 | 5530 |
| 1734391800 | 11.42 | -0.08 | -0.70 | 11.01 | 11.42 | 10.89 | 1664 |
| 1734132600 | 11.5 | 0.27 | 2.40 | 10.89 | 11.5 | 10.88 | 3535 |
| 1734046200 | 11.23 | -0.25 | -2.16 | 11.25 | 11.3435 | 11.1 | 7395 |
| 1733959800 | 11.4783 | 0.22 | 1.94 | 11.25 | 11.4783 | 11.25 | 1670 |
| 1733873400 | 11.26 | -0.3 | -2.60 | 11.6 | 11.9 | 11.25 | 7579 |
| 1733787000 | 11.56 | -0.25 | -2.12 | 12 | 12.19 | 11.5 | 3007 |
| 1733527800 | 11.81 | 0.2 | 1.73 | 11.65 | 12 | 11.45 | 6194 |
| 1733441400 | 11.6088 | -0.19 | -1.62 | 11.77 | 12.25 | 11.6 | 6091 |
| 1733355000 | 11.8 | -0.05 | -0.42 | 11.85 | 12.25 | 11.55 | 4032 |
| 1733268600 | 11.85 | 0.35 | 3.04 | 11.48 | 11.92 | 11.48 | 24473 |
| 1733182200 | 11.5 | -0.31 | -2.62 | 11.81 | 12.15 | 11.4002 | 8237 |
| 1732917840 | 11.81 | 0.01 | 0.08 | 11.81 | 11.81 | 11.81 | 429 |
| 1732750200 | 11.8 | -0.29 | -2.36 | 11.9 | 12.29 | 11.8 | 3629 |
| 1732663800 | 12.085 | 0.12 | 0.96 | 11.75 | 12.16 | 11.75 | 8743 |
| 1732577400 | 11.97 | -0.15 | -1.24 | 11.85 | 12.21 | 11.85 | 3398 |
| 1732318200 | 12.12 | 0.06 | 0.50 | 11.9 | 12.49 | 11.9 | 1622 |
| 1732231800 | 12.06 | -0.15 | -1.23 | 12.04 | 12.34 | 12.03 | 8831 |
| 1732145400 | 12.21 | 0.09 | 0.74 | 11.75 | 12.2375 | 11.75 | 1950 |
| 1732059000 | 12.12 | 0.32 | 2.71 | 11.98 | 12.29 | 11.82 | 923 |
| 1731972600 | 11.8 | -0.36 | -2.95 | 12.02 | 12.19 | 11.78 | 7035 |
| 1731713400 | 12.1583 | -0.43 | -3.43 | 12.68 | 13.32 | 12.1583 | 7372 |
| 1731627000 | 12.59 | 0.17 | 1.37 | 12.37 | 13.36 | 12.1 | 19734 |
| 1731540600 | 12.42 | 0.07 | 0.57 | 12.06 | 12.91 | 12.01 | 15646 |
| 1731454200 | 12.35 | 0.1 | 0.82 | 12.28 | 12.35 | 12.0101 | 5397 |
| 1731367800 | 12.25 | 0.35 | 2.95 | 12.12 | 12.3 | 11.7 | 27901 |
| 1731108600 | 11.8991 | 0.25 | 2.14 | 11.7 | 12.1 | 11.7 | 27623 |
| 1731022200 | 11.65 | -0.5 | -4.12 | 12.1 | 12.24 | 11.65 | 13060 |
| 1730935800 | 12.1501 | -0.08 | -0.65 | 12.31 | 12.31 | 11.775 | 3967 |
| 1730849400 | 12.23 | 0.51 | 4.35 | 11.74 | 12.3199 | 11.74 | 9067 |
| 1730763000 | 11.72 | 0.22 | 1.91 | 11.99 | 11.99 | 11.51 | 7819 |
| 1730500200 | 11.5 | -0.25 | -2.13 | 11.82 | 11.82 | 11.5 | 1059 |
| 1730413800 | 11.75 | -0.14 | -1.16 | 11.95 | 11.95 | 11.42 | 16097 |
| 1730327400 | 11.8885 | -0.03 | -0.23 | 11.61 | 12.2 | 11.61 | 1090 |
| 1730241000 | 11.9157 | -0.25 | -2.09 | 11.99 | 11.99 | 11.755 | 3059 |
| 1730154600 | 12.17 | -0.07 | -0.57 | 12.01 | 12.18 | 11.4 | 5810 |
| 1729895400 | 12.24 | 0.22 | 1.83 | 12.19 | 12.53 | 11.9 | 8228 |
| 1729809000 | 12.02 | 0.31 | 2.69 | 11.71 | 12.24 | 11.71 | 459 |
| 1729722600 | 11.7057 | -0.34 | -2.86 | 12.21 | 12.242 | 11.7057 | 8686 |
| 1729636200 | 12.05 | -0.25 | -2.03 | 12.24 | 12.69 | 12.05 | 8361 |
| 1729549800 | 12.3 | -0.16 | -1.24 | 12.4 | 12.602 | 12.11 | 6477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
