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 | -0.1 | -0.862068965517 | 11.6 | 11.66 | 11.03 | 151741 | 11.18438467 | DE |
| 4 | -0.57 | -4.72245236123 | 12.07 | 12.16 | 10.98 | 125384 | 11.44830023 | DE |
| 12 | -0.83 | -6.73154906732 | 12.33 | 12.42 | 10.98 | 107814 | 11.73704928 | DE |
| 26 | -0.97 | -7.77866880513 | 12.47 | 12.87 | 10.72 | 122467 | 11.85528726 | DE |
| 52 | -0.49 | -4.08673894912 | 11.99 | 12.87 | 10 | 129735 | 11.65213145 | DE |
| 156 | -0.75 | -6.12244897959 | 12.25 | 16.97 | 10 | 148488 | 13.27034638 | DE |
| 260 | -1.4 | -10.8527131783 | 12.9 | 16.97 | 5.44 | 146605 | 12.11892979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 11.67 | 0.32 | 2.82 | 11.51 | 11.73 | 11.49 | 110358 |
| 1719209700 | 11.35 | 0.2 | 1.79 | 11.46 | 11.46 | 11.23 | 76267 |
| 1718950500 | 11.15 | -0.09 | -0.80 | 11.5 | 11.5 | 11.08 | 221529 |
| 1718864100 | 11.24 | 0.12 | 1.08 | 11.05 | 11.24 | 11.03 | 242699 |
| 1718777700 | 11.12 | 0.04 | 0.36 | 11.18 | 11.2 | 11.06 | 106650 |
| 1718691300 | 11.08 | -0.04 | -0.36 | 11.6 | 11.6 | 11.04 | 111558 |
| 1718604900 | 11.12 | 0 | 0.00 | 11.19 | 11.19 | 10.98 | 96201 |
| 1718345700 | 11.12 | 0.05 | 0.50 | 11.36 | 11.38 | 11.07 | 58563 |
| 1718259300 | 11.065 | -0.21 | -1.82 | 11.35 | 11.6 | 11.03 | 137156 |
| 1718172900 | 11.27 | -0.27 | -2.34 | 11.86 | 11.86 | 11.2 | 64175 |
| 1718086500 | 11.54 | -0.45 | -3.75 | 12.06 | 12.06 | 11.51 | 108094 |
| 1717740900 | 11.99 | 0.11 | 0.93 | 12.1 | 12.13 | 11.95 | 79124 |
| 1717654500 | 11.88 | 0.01 | 0.08 | 12.07 | 12.09 | 11.88 | 68401 |
| 1717568100 | 11.87 | 0.16 | 1.37 | 11.93 | 11.93 | 11.66 | 75909 |
| 1717481700 | 11.71 | 0.04 | 0.34 | 11.72 | 11.81 | 11.57 | 82093 |
| 1717395300 | 11.67 | 0.23 | 2.01 | 11.87 | 11.87 | 11.65 | 79913 |
| 1717136100 | 11.44 | -0.12 | -1.04 | 11.91 | 11.91 | 11.42 | 220101 |
| 1717049700 | 11.56 | -0.36 | -3.02 | 11.86 | 11.96 | 11.55 | 288484 |
| 1716963300 | 11.92 | -0.09 | -0.75 | 11.82 | 12 | 11.82 | 199018 |
| 1716876900 | 12.01 | 0 | 0.00 | 12.07 | 12.16 | 11.97 | 66352 |
| 1716790500 | 12.01 | 0.01 | 0.08 | 12.09 | 12.18 | 11.98 | 97865 |
| 1716531300 | 12 | 0 | 0.00 | 11.9 | 12.01 | 11.83 | 110642 |
| 1716444900 | 12 | 0.12 | 1.01 | 11.86 | 12.03 | 11.81 | 54683 |
| 1716358500 | 11.88 | 0.11 | 0.93 | 11.86 | 12.01 | 11.85 | 76121 |
| 1716272100 | 11.77 | 0.03 | 0.26 | 11.7 | 11.9 | 11.61 | 57487 |
| 1716185700 | 11.74 | 0.07 | 0.60 | 11.7 | 11.78 | 11.61 | 41703 |
| 1715926500 | 11.67 | -0.03 | -0.26 | 11.54 | 11.77 | 11.53 | 58258 |
| 1715840100 | 11.7 | 0.14 | 1.21 | 11.71 | 11.805 | 11.55 | 138184 |
| 1715753700 | 11.56 | -0.43 | -3.59 | 12.01 | 12.05 | 11.37 | 203021 |
| 1715667300 | 11.99 | 0.07 | 0.59 | 11.92 | 12 | 11.7 | 218052 |
| 1715580900 | 11.92 | 0.03 | 0.25 | 11.97 | 11.97 | 11.82 | 72371 |
| 1715321700 | 11.89 | -0.02 | -0.17 | 11.97 | 12.08 | 11.85 | 334350 |
| 1715235300 | 11.91 | -0.23 | -1.89 | 12.12 | 12.15 | 11.9 | 90363 |
| 1715148900 | 12.14 | 0.06 | 0.50 | 12.28 | 12.28 | 12.09 | 53170 |
| 1715062500 | 12.08 | 0.23 | 1.94 | 11.95 | 12.12 | 11.87 | 104129 |
| 1714976100 | 11.85 | -0.11 | -0.92 | 11.95 | 12.01 | 11.81 | 74181 |
| 1714716900 | 11.96 | 0.15 | 1.27 | 11.96 | 12.02 | 11.88 | 96556 |
| 1714630500 | 11.81 | 0.01 | 0.08 | 11.88 | 11.89 | 11.77 | 107906 |
| 1714544100 | 11.8 | -0.19 | -1.58 | 11.87 | 11.89 | 11.64 | 114129 |
| 1714457700 | 11.99 | -0.04 | -0.33 | 12.09 | 12.12 | 11.97 | 68869 |
| 1714371300 | 12.03 | 0.24 | 2.04 | 11.86 | 12.04 | 11.73 | 109146 |
| 1714112100 | 11.79 | -0.38 | -3.12 | 12.05 | 12.12 | 11.76 | 111452 |
| 1713939300 | 12.17 | -0.09 | -0.73 | 12.29 | 12.36 | 12.15 | 88669 |
| 1713852900 | 12.26 | 0.28 | 2.34 | 12.05 | 12.34 | 12.05 | 155636 |
| 1713766500 | 11.98 | 0.07 | 0.59 | 12.03 | 12.12 | 11.95 | 77616 |
| 1713507300 | 11.91 | -0.11 | -0.92 | 11.87 | 11.94 | 11.73 | 107761 |
| 1713420900 | 12.02 | 0.21 | 1.78 | 11.81 | 12.07 | 11.81 | 80862 |
| 1713334500 | 11.81 | 0.04 | 0.34 | 11.78 | 11.88 | 11.75 | 56246 |
| 1713248100 | 11.77 | -0.01 | -0.08 | 11.7 | 11.79 | 11.63 | 105785 |
| 1713161700 | 11.78 | -0.02 | -0.17 | 11.75 | 11.8 | 11.7 | 83893 |
| 1712902500 | 11.8 | -0.03 | -0.25 | 11.7 | 11.87 | 11.65 | 99571 |
| 1712816100 | 11.83 | -0.01 | -0.08 | 11.68 | 12.05 | 11.625 | 111638 |
| 1712729700 | 11.84 | -0.08 | -0.67 | 11.97 | 12.03 | 11.79 | 88937 |
| 1712643300 | 11.92 | -0.19 | -1.57 | 12.18 | 12.18 | 11.91 | 56163 |
| 1712556900 | 12.11 | 0.03 | 0.25 | 12.2 | 12.21 | 12.07 | 61676 |
| 1712294100 | 12.08 | -0.02 | -0.17 | 12.02 | 12.14 | 11.98 | 57774 |
| 1712207700 | 12.1 | 0.06 | 0.50 | 12.15 | 12.16 | 11.98 | 58474 |
| 1712121300 | 12.04 | -0.11 | -0.91 | 12 | 12.09 | 11.9 | 106486 |
| 1712034900 | 12.15 | -0.27 | -2.17 | 12.33 | 12.42 | 12.04 | 81101 |
| 1711602900 | 12.42 | 0.29 | 2.39 | 12.2 | 12.42 | 12.13 | 189350 |
| 1711516500 | 12.13 | -0.07 | -0.57 | 12.08 | 12.22 | 12.08 | 123620 |
| 1711430100 | 12.2 | 0.15 | 1.24 | 12.03 | 12.2 | 11.96 | 65642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
