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 | 0.18 | 1.55440414508 | 11.58 | 11.78 | 11.53 | 649941 | 11.64725236 | SP |
| 4 | -0.12 | -1.0101010101 | 11.88 | 12.03 | 11.3582 | 428016 | 11.72991991 | SP |
| 12 | -0.89 | -7.03557312253 | 12.65 | 12.8899 | 11.3582 | 347299 | 12.12305911 | SP |
| 26 | -0.94 | -7.40157480315 | 12.7 | 12.96 | 11.27 | 366355 | 12.24571698 | SP |
| 52 | -1.52 | -11.4457831325 | 13.28 | 13.91 | 11.27 | 430805 | 12.6629937 | SP |
| 156 | -8.92 | -43.1334622824 | 20.68 | 21.655 | 10.73 | 492097 | 13.32313733 | SP |
| 260 | -4.23 | -26.4540337711 | 15.99 | 21.655 | 9.3 | 399188 | 14.1319372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 11.76 | 0.11 | 0.90 | 11.73 | 11.78 | 11.7 | 351327 |
| 1732750200 | 11.655 | -0.1 | -0.81 | 11.71 | 11.73 | 11.65 | 170504 |
| 1732663800 | 11.75 | 0.03 | 0.26 | 11.77 | 11.78 | 11.7 | 544774 |
| 1732577400 | 11.72 | 0.13 | 1.12 | 11.69 | 11.72 | 11.64 | 401920 |
| 1732318200 | 11.59 | -0.04 | -0.34 | 11.58 | 11.7 | 11.5225 | 1516991 |
| 1732231800 | 11.63 | 0.13 | 1.13 | 11.67 | 11.67 | 11.575 | 255488 |
| 1732145400 | 11.5 | 0.11 | 0.97 | 11.47 | 11.5 | 11.43 | 269746 |
| 1732059000 | 11.39 | -0.11 | -0.91 | 11.38 | 11.4078 | 11.3582 | 213863 |
| 1731972600 | 11.495 | 0.09 | 0.83 | 11.47 | 11.537 | 11.465 | 236993 |
| 1731713400 | 11.4 | -0.2 | -1.72 | 11.5 | 11.52 | 11.4 | 401558 |
| 1731627000 | 11.6 | -0.18 | -1.53 | 11.69 | 11.7 | 11.59 | 405465 |
| 1731540600 | 11.78 | -0.02 | -0.17 | 11.89 | 11.89 | 11.76 | 305504 |
| 1731454200 | 11.8 | -0.15 | -1.26 | 11.93 | 11.93 | 11.8 | 348750 |
| 1731367800 | 11.95 | 0.03 | 0.25 | 11.96 | 11.9895 | 11.91 | 454584 |
| 1731108600 | 11.92 | -0.09 | -0.75 | 11.96 | 11.96 | 11.9 | 232453 |
| 1731022200 | 12.01 | 0.01 | 0.08 | 12 | 12.03 | 11.99 | 561682 |
| 1730935800 | 12 | 0.23 | 1.95 | 12.01 | 12.0175 | 11.91 | 738438 |
| 1730849400 | 11.77 | 0.03 | 0.26 | 11.74 | 11.81 | 11.74 | 250834 |
| 1730763000 | 11.74 | -0.07 | -0.59 | 11.8 | 11.8 | 11.71 | 409671 |
| 1730500200 | 11.81 | -0.1 | -0.84 | 11.88 | 11.95 | 11.79 | 587618 |
| 1730413800 | 11.91 | 0.01 | 0.08 | 11.92 | 11.9577 | 11.87 | 512855 |
| 1730327400 | 11.9 | -0.08 | -0.67 | 11.93 | 11.9566 | 11.87 | 194289 |
| 1730241000 | 11.98 | 0.08 | 0.67 | 11.96 | 12.02 | 11.94 | 373023 |
| 1730154600 | 11.9 | -0.01 | -0.08 | 11.95 | 11.96 | 11.89 | 436378 |
| 1729895400 | 11.91 | -0.04 | -0.33 | 11.96 | 11.9863 | 11.89 | 306396 |
| 1729809000 | 11.95 | -0.1 | -0.83 | 12 | 12.0523 | 11.94 | 574553 |
| 1729722600 | 12.05 | -0.07 | -0.58 | 12.1 | 12.17 | 12.025 | 1231711 |
| 1729636200 | 12.12 | -0.1 | -0.82 | 12.11 | 12.1568 | 12.09 | 203095 |
| 1729549800 | 12.22 | -0.03 | -0.24 | 12.24 | 12.26 | 12.21 | 240321 |
| 1729290600 | 12.25 | -0.08 | -0.65 | 12.29 | 12.33 | 12.24 | 309332 |
| 1729204200 | 12.33 | -0.01 | -0.08 | 12.37 | 12.4 | 12.32 | 176103 |
| 1729117800 | 12.34 | -0.01 | -0.08 | 12.37 | 12.422 | 12.32 | 152262 |
| 1729031400 | 12.35 | -0.27 | -2.14 | 12.46 | 12.46 | 12.35 | 366012 |
| 1728945000 | 12.62 | -0.03 | -0.24 | 12.6 | 12.635 | 12.54 | 174256 |
| 1728685800 | 12.65 | 0.15 | 1.20 | 12.57 | 12.67 | 12.51 | 245182 |
| 1728599400 | 12.5 | -0.1 | -0.79 | 12.52 | 12.5647 | 12.465 | 183288 |
| 1728513000 | 12.6 | 0.15 | 1.20 | 12.49 | 12.6 | 12.49 | 199383 |
| 1728426600 | 12.45 | 0.06 | 0.48 | 12.44 | 12.476 | 12.4116 | 249461 |
| 1728340200 | 12.39 | -0.09 | -0.72 | 12.48 | 12.4946 | 12.39 | 409824 |
| 1728081000 | 12.48 | -0.04 | -0.32 | 12.5 | 12.51 | 12.45 | 234908 |
| 1727994600 | 12.52 | -0.18 | -1.42 | 12.54 | 12.6421 | 12.48 | 231954 |
| 1727908200 | 12.7 | -0.14 | -1.09 | 12.75 | 12.76 | 12.69 | 229333 |
| 1727821800 | 12.84 | 0.06 | 0.47 | 12.83 | 12.8899 | 12.74 | 259806 |
| 1727735400 | 12.78 | -0.02 | -0.16 | 12.84 | 12.84 | 12.73 | 488388 |
| 1727476200 | 12.8 | 0.04 | 0.31 | 12.8 | 12.8561 | 12.7717 | 230843 |
| 1727389800 | 12.76 | 0.04 | 0.31 | 12.83 | 12.85 | 12.74 | 1236807 |
| 1727303400 | 12.72 | 0.05 | 0.39 | 12.74 | 12.83 | 12.71 | 534507 |
| 1727217000 | 12.67 | 0.1 | 0.80 | 12.66 | 12.68 | 12.62 | 276130 |
| 1727130600 | 12.57 | 0.03 | 0.24 | 12.57 | 12.6 | 12.55 | 106198 |
| 1726871400 | 12.54 | -0.07 | -0.56 | 12.53 | 12.58 | 12.53 | 129302 |
| 1726785000 | 12.61 | 0.14 | 1.12 | 12.57 | 12.62 | 12.5361 | 174821 |
| 1726698600 | 12.47 | -0.01 | -0.08 | 12.5 | 12.5 | 12.41 | 133283 |
| 1726612200 | 12.48 | 0.27 | 2.21 | 12.43 | 12.48 | 12.42 | 257850 |
| 1726525800 | 12.21 | -0.17 | -1.37 | 12.26 | 12.26 | 12.19 | 206919 |
| 1726266600 | 12.38 | -0.02 | -0.16 | 12.36 | 12.44 | 12.33 | 323964 |
| 1726180200 | 12.4 | -0.03 | -0.24 | 12.38 | 12.42 | 12.365 | 170934 |
| 1726093800 | 12.43 | -0.02 | -0.16 | 12.4 | 12.445 | 12.3101 | 325509 |
| 1726007400 | 12.45 | -0.15 | -1.19 | 12.44 | 12.5748 | 12.2858 | 227866 |
| 1725921000 | 12.6 | 0.03 | 0.24 | 12.54 | 12.625 | 12.4704 | 237087 |
| 1725661800 | 12.57 | 0.06 | 0.48 | 12.65 | 12.69 | 12.545 | 206289 |
| 1725575400 | 12.51 | 0.01 | 0.08 | 12.5 | 12.545 | 12.4892 | 89790 |
| 1725489000 | 12.5 | 0.12 | 0.97 | 12.5 | 12.565 | 12.465 | 230519 |
| 1725402600 | 12.38 | -0.17 | -1.35 | 12.52 | 12.5472 | 12.36 | 373403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
