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 | -0.03 | -0.283822138127 | 10.57 | 10.69 | 10.3 | 900082 | 10.48942469 | DE |
| 4 | -0.29 | -2.67774699908 | 10.83 | 10.99 | 10.25 | 1193657 | 10.58094431 | DE |
| 12 | 0.33 | 3.23212536729 | 10.21 | 10.99 | 9.725 | 1511921 | 10.50502898 | DE |
| 26 | 1.96 | 22.8438228438 | 8.58 | 10.99 | 8.554 | 1362297 | 10.09789236 | DE |
| 52 | 2.212 | 26.5609990394 | 8.328 | 10.99 | 7.5 | 1189236 | 9.31232621 | DE |
| 156 | 2.304 | 27.9747450219 | 8.236 | 10.99 | 5.852 | 1341757 | 8.50615147 | DE |
| 260 | 3.875 | 58.1395348837 | 6.665 | 10.99 | 4.024 | 1377819 | 7.86427074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 10.56 | -0.01 | -0.09 | 10.57 | 10.69 | 10.53 | 796403 |
| 1720022100 | 10.57 | 0.05 | 0.48 | 10.57 | 10.64 | 10.52 | 971048 |
| 1719935700 | 10.52 | -0.07 | -0.66 | 10.52 | 10.59 | 10.41 | 803006 |
| 1719849300 | 10.59 | 0.27 | 2.62 | 10.49 | 10.6 | 10.48 | 1001311 |
| 1719590100 | 10.32 | -0.1 | -0.96 | 10.39 | 10.44 | 10.3 | 837411 |
| 1719503700 | 10.42 | -0.08 | -0.76 | 10.57 | 10.57 | 10.37 | 887634 |
| 1719417300 | 10.5 | -0.11 | -1.04 | 10.68 | 10.68 | 10.49 | 961164 |
| 1719330900 | 10.61 | -0.12 | -1.12 | 10.75 | 10.75 | 10.59 | 673947 |
| 1719244500 | 10.73 | 0.27 | 2.58 | 10.49 | 10.75 | 10.49 | 1298431 |
| 1718985300 | 10.46 | -0.08 | -0.76 | 10.49 | 10.57 | 10.4 | 2399387 |
| 1718898900 | 10.54 | 0.24 | 2.33 | 10.36 | 10.54 | 10.33 | 1678598 |
| 1718812500 | 10.3 | -0.21 | -2.00 | 10.53 | 10.56 | 10.3 | 909155 |
| 1718726100 | 10.51 | 0.08 | 0.77 | 10.53 | 10.59 | 10.45 | 886428 |
| 1718639700 | 10.43 | 0.11 | 1.07 | 10.33 | 10.44 | 10.28 | 1101722 |
| 1718380500 | 10.32 | -0.27 | -2.55 | 10.55 | 10.59 | 10.25 | 1656248 |
| 1718294100 | 10.59 | -0.27 | -2.49 | 10.82 | 10.82 | 10.57 | 1240238 |
| 1718207700 | 10.86 | 0.27 | 2.55 | 10.62 | 10.87 | 10.54 | 1230772 |
| 1718121300 | 10.59 | -0.2 | -1.85 | 10.82 | 10.83 | 10.52 | 1275207 |
| 1718034900 | 10.79 | -0.07 | -0.64 | 10.77 | 10.8 | 10.75 | 1111463 |
| 1717775700 | 10.86 | -0.07 | -0.64 | 10.99 | 10.99 | 10.79 | 1085987 |
| 1717689300 | 10.93 | 0.11 | 1.02 | 10.83 | 10.99 | 10.83 | 1863977 |
| 1717602900 | 10.82 | 0.23 | 2.17 | 10.65 | 10.84 | 10.63 | 1849187 |
| 1717516500 | 10.59 | -0.04 | -0.38 | 10.63 | 10.64 | 10.47 | 1469203 |
| 1717430100 | 10.63 | 0.04 | 0.38 | 10.64 | 10.71 | 10.56 | 1511379 |
| 1717170900 | 10.59 | 0.16 | 1.53 | 10.5 | 10.6 | 10.32 | 13087913 |
| 1717084500 | 10.43 | -0.08 | -0.76 | 10.4 | 10.55 | 10.37 | 1913339 |
| 1716998100 | 10.51 | -0.09 | -0.85 | 10.53 | 10.61 | 10.46 | 1650242 |
| 1716911700 | 10.6 | 0 | 0.00 | 10.67 | 10.69 | 10.58 | 1116096 |
| 1716825300 | 10.6 | -0.09 | -0.84 | 10.69 | 10.71 | 10.53 | 976806 |
| 1716566100 | 10.69 | -0.01 | -0.09 | 10.65 | 10.7 | 10.57 | 1187493 |
| 1716479700 | 10.7 | 0 | 0.00 | 10.67 | 10.79 | 10.65 | 1188535 |
| 1716393300 | 10.7 | 0.05 | 0.47 | 10.66 | 10.71 | 10.54 | 1401759 |
| 1716306900 | 10.65 | -0.17 | -1.57 | 10.76 | 10.79 | 10.55 | 1847922 |
| 1716220500 | 10.82 | -0.02 | -0.18 | 10.81 | 10.84 | 10.74 | 1384092 |
| 1715961300 | 10.84 | 0.03 | 0.28 | 10.8 | 10.85 | 10.72 | 2200505 |
| 1715874900 | 10.81 | -0.01 | -0.09 | 10.93 | 10.94 | 10.76 | 1172547 |
| 1715788500 | 10.82 | -0.07 | -0.64 | 10.93 | 10.93 | 10.71 | 3027335 |
| 1715702100 | 10.89 | -0.02 | -0.18 | 10.95 | 10.98 | 10.81 | 1115341 |
| 1715615700 | 10.91 | 0.15 | 1.39 | 10.8 | 10.93 | 10.78 | 1327127 |
| 1715356500 | 10.76 | 0.26 | 2.48 | 10.65 | 10.81 | 10.55 | 2499142 |
| 1715270100 | 10.5 | 0.02 | 0.19 | 10.48 | 10.65 | 10.32 | 1741276 |
| 1715183700 | 10.48 | 0.05 | 0.48 | 10.5 | 10.52 | 10.4 | 1102578 |
| 1715097300 | 10.43 | 0.17 | 1.66 | 10.28 | 10.43 | 10.27 | 1518951 |
| 1715010900 | 10.26 | 0.08 | 0.79 | 10.2 | 10.28 | 10.17 | 996722 |
| 1714751700 | 10.18 | -0.03 | -0.29 | 10.26 | 10.26 | 10.13 | 780107 |
| 1714665300 | 10.21 | 0.03 | 0.29 | 10.14 | 10.24 | 10.11 | 967376 |
| 1714492500 | 10.18 | 0.1 | 0.99 | 10.17 | 10.27 | 10.13 | 1656513 |
| 1714406100 | 10.08 | 0.03 | 0.30 | 10.1 | 10.11 | 10.01 | 878869 |
| 1714146900 | 10.05 | 0.13 | 1.31 | 9.9949999 | 10.07 | 9.925 | 1038168 |
| 1714060500 | 9.92 | -0.11 | -1.10 | 10.05 | 10.05 | 9.905 | 915766 |
| 1713974100 | 10.03 | 0.16 | 1.62 | 9.965 | 10.05 | 9.92 | 1234495 |
| 1713887700 | 9.8699999 | 0.11 | 1.18 | 9.8 | 9.945 | 9.795 | 1041064 |
| 1713801300 | 9.755 | -0.4 | -3.89 | 9.9 | 9.945 | 9.725 | 1402818 |
| 1713542100 | 10.15 | 0 | 0.00 | 10.15 | 10.17 | 9.95 | 1414047 |
| 1713455700 | 10.15 | 0.15 | 1.50 | 10.09 | 10.18 | 10.07 | 1196389 |
| 1713369300 | 10 | 0.09 | 0.91 | 9.95 | 10.1 | 9.925 | 897505 |
| 1713282900 | 9.91 | -0.18 | -1.78 | 9.9949999 | 9.9949999 | 9.835 | 1815694 |
| 1713196500 | 10.09 | 0.08 | 0.80 | 10.03 | 10.2 | 10.03 | 787093 |
| 1712937300 | 10.01 | 0.02 | 0.20 | 10.09 | 10.15 | 10.01 | 767468 |
| 1712850900 | 9.99 | -0.26 | -2.54 | 10.21 | 10.27 | 9.9149999 | 1251321 |
| 1712764500 | 10.25 | 0.1 | 0.99 | 10.15 | 10.26 | 10.14 | 967146 |
| 1712678100 | 10.15 | -0.1 | -0.98 | 10.25 | 10.28 | 10.15 | 775944 |
| 1712591700 | 10.25 | 0.03 | 0.29 | 10.21 | 10.28 | 10.2 | 935912 |
| 1712332500 | 10.22 | -0.06 | -0.58 | 10.11 | 10.23 | 10.06 | 1606986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
