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 | 0.43 | 3.90909090909 | 11 | 11.49 | 11 | 791478 | 11.22298152 | DE |
| 4 | 0.4 | 3.62647325476 | 11.03 | 18.01 | 10.46 | 1320256 | 10.92100102 | DE |
| 12 | -0.47 | -3.94957983193 | 11.9 | 18.01 | 9.01 | 1594571 | 11.02086424 | DE |
| 26 | 0.78 | 7.32394366197 | 10.65 | 18.01 | 6 | 2142071 | 11.1426822 | DE |
| 52 | 1.96 | 20.696937698 | 9.47 | 18.01 | 5 | 2289572 | 10.10589013 | DE |
| 156 | 5.25 | 84.9514563107 | 6.18 | 18.01 | 4.2 | 2716360 | 8.95342962 | DE |
| 260 | -9.07 | -44.243902439 | 20.5 | 22.76 | 4.2 | 3036573 | 9.66688872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 11.43 | 0.03 | 0.26 | 11.36 | 11.49 | 11.36 | 843054 |
| 1735794900 | 11.4 | 0.11 | 0.97 | 11.32 | 11.43 | 11.27 | 1128520 |
| 1735617660 | 11.29 | 0.05 | 0.44 | 11.18 | 11.415 | 11.15 | 784335 |
| 1735535700 | 11.24 | 0.15 | 1.35 | 11.05 | 11.26 | 11.04 | 1059258 |
| 1735276500 | 11.09 | 0.07 | 0.64 | 11 | 11.155 | 11 | 530840 |
| 1735014060 | 11.02 | 0.07 | 0.64 | 10.99 | 11.09 | 10.93 | 382739 |
| 1734930900 | 10.95 | -0.02 | -0.14 | 10.95 | 11.025 | 10.89 | 918505 |
| 1734671700 | 10.965 | 0.23 | 2.19 | 10.71 | 18.01 | 10.5 | 4265290 |
| 1734585300 | 10.73 | -0.12 | -1.11 | 10.63 | 14.5 | 10.46 | 2778164 |
| 1734498900 | 10.85 | 0.05 | 0.46 | 10.82 | 10.92 | 10.79 | 1289156 |
| 1734412500 | 10.8 | 0.01 | 0.09 | 10.58 | 10.82 | 10.58 | 1542629 |
| 1734326100 | 10.79 | 0.05 | 0.47 | 10.7 | 10.82 | 10.68 | 1121475 |
| 1734066900 | 10.74 | -0.01 | -0.09 | 10.79 | 10.79 | 10.63 | 982691 |
| 1733980500 | 10.75 | -0.11 | -1.01 | 10.92 | 10.97 | 10.71 | 1094155 |
| 1733894100 | 10.86 | -0.06 | -0.55 | 10.96 | 10.97 | 10.8 | 899839 |
| 1733807700 | 10.92 | -0.04 | -0.36 | 10.95 | 11.02 | 10.87 | 1108381 |
| 1733721300 | 10.96 | -0.08 | -0.72 | 11.03 | 11.04 | 10.915 | 1365869 |
| 1733462100 | 11.04 | -0.06 | -0.54 | 11.08 | 11.15 | 11.03 | 1020792 |
| 1733375700 | 11.1 | 0.02 | 0.18 | 11.03 | 11.17 | 11.03 | 1300230 |
| 1733289300 | 11.08 | -0.06 | -0.54 | 11.1 | 11.12 | 10.98 | 1773562 |
| 1733202900 | 11.14 | -0.01 | -0.09 | 11.15 | 11.2 | 11.06 | 1353050 |
| 1733116500 | 11.15 | 0.01 | 0.09 | 11.25 | 11.29 | 11.11 | 1332435 |
| 1732857300 | 11.14 | 0 | 0.00 | 11.15 | 11.24 | 11.05 | 1763803 |
| 1732770900 | 11.14 | 0 | 0.00 | 11.19 | 11.31 | 11.14 | 1456933 |
| 1732684500 | 11.14 | -0.06 | -0.49 | 11.2 | 11.21 | 11.07 | 1151174 |
| 1732598100 | 11.195 | 0.1 | 0.86 | 11.04 | 11.29 | 11 | 2554345 |
| 1732511700 | 11.1 | 0.16 | 1.46 | 10.96 | 11.14 | 10.96 | 2454356 |
| 1732252500 | 10.94 | 0.18 | 1.67 | 10.88 | 12.76 | 9.01 | 1969623 |
| 1732166100 | 10.76 | -0.21 | -1.91 | 11 | 12 | 10.71 | 2186488 |
| 1732079700 | 10.97 | -0.04 | -0.36 | 10.96 | 11.03 | 10.87 | 1210948 |
| 1731993300 | 11.01 | 0.12 | 1.10 | 10.84 | 11.06 | 10.84 | 1420198 |
| 1731906900 | 10.89 | 0.12 | 1.11 | 10.65 | 10.94 | 10.64 | 1537835 |
| 1731647700 | 10.77 | 0.32 | 3.06 | 10.5 | 10.865 | 10.47 | 2541910 |
| 1731561300 | 10.45 | -0.09 | -0.85 | 10.55 | 11.25 | 10.41 | 1352336 |
| 1731474900 | 10.54 | -0.06 | -0.57 | 10.56 | 10.6 | 10.49 | 897904 |
| 1731388500 | 10.6 | 0.05 | 0.47 | 10.57 | 10.65 | 10.56 | 941945 |
| 1731302100 | 10.55 | -0.12 | -1.12 | 10.62 | 10.7 | 10.5 | 1123621 |
| 1731042900 | 10.67 | 0.17 | 1.62 | 10.57 | 10.77 | 10.54 | 1712321 |
| 1730956500 | 10.5 | -0.05 | -0.47 | 10.59 | 11.5 | 10.44 | 1124860 |
| 1730870100 | 10.55 | -0.08 | -0.75 | 10.68 | 10.72 | 10.42 | 2257699 |
| 1730783700 | 10.63 | -0.06 | -0.56 | 10.6 | 10.67 | 10.565 | 1036422 |
| 1730697300 | 10.69 | 0.11 | 1.04 | 10.52 | 10.73 | 10.5 | 1353920 |
| 1730438100 | 10.58 | 0.1 | 0.95 | 10.45 | 12 | 10.36 | 2261483 |
| 1730351700 | 10.48 | -0.66 | -5.92 | 10.74 | 12 | 10.38 | 6603435 |
| 1730265300 | 11.14 | -0.09 | -0.80 | 11.22 | 11.26 | 11.105 | 1611103 |
| 1730178900 | 11.23 | -0.14 | -1.23 | 11.34 | 11.37 | 11.175 | 1598371 |
| 1730092500 | 11.37 | -0.19 | -1.64 | 11.58 | 11.59 | 11.32 | 1549861 |
| 1729833300 | 11.56 | 0.04 | 0.35 | 11.51 | 11.61 | 11.49 | 1349531 |
| 1729746900 | 11.52 | -0.05 | -0.43 | 11.66 | 11.68 | 11.505 | 1739382 |
| 1729660500 | 11.57 | 0.02 | 0.17 | 11.54 | 11.74 | 11.53 | 1345120 |
| 1729574100 | 11.55 | -0.07 | -0.60 | 11.55 | 11.61 | 11.46 | 1407620 |
| 1729487700 | 11.62 | 0.16 | 1.40 | 11.5 | 11.72 | 11.48 | 2270993 |
| 1729228500 | 11.46 | -0.24 | -2.05 | 11.64 | 12.26 | 11 | 2286676 |
| 1729142100 | 11.7 | 0.05 | 0.43 | 11.7 | 12 | 11.65 | 1369181 |
| 1729055700 | 11.65 | -0.22 | -1.85 | 11.85 | 11.85 | 11.63 | 1538831 |
| 1728969300 | 11.87 | 0.17 | 1.45 | 11.75 | 11.88 | 11.7 | 1247606 |
| 1728882900 | 11.7 | -0.04 | -0.34 | 11.78 | 11.79 | 11.64 | 1154245 |
| 1728623700 | 11.74 | 0.02 | 0.17 | 11.72 | 11.8 | 11.68 | 784081 |
| 1728537300 | 11.72 | -0.19 | -1.60 | 11.9 | 11.93 | 11.67 | 1820972 |
| 1728450900 | 11.91 | -0.09 | -0.75 | 11.98 | 12.06 | 11.9 | 1084041 |
| 1728364500 | 12 | 0.09 | 0.76 | 11.89 | 12.03 | 11.89 | 1575295 |
| 1728278100 | 11.91 | -0.04 | -0.33 | 11.95 | 12 | 11.87 | 1151140 |
| 1728022500 | 11.95 | 0.12 | 1.01 | 11.85 | 11.985 | 11.83 | 2376303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
