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 | -0.42 | -3.65535248042 | 11.49 | 11.54 | 11.08 | 95269 | 11.27679658 | DE |
| 4 | -1.01 | -8.36092715232 | 12.08 | 12.13 | 11.08 | 176765 | 11.38561603 | DE |
| 12 | 0.1 | 0.911577028259 | 10.97 | 12.59 | 9.825 | 131090 | 11.59908098 | DE |
| 26 | 1.365 | 14.0649149923 | 9.705 | 12.59 | 9.03 | 101649 | 10.90395505 | DE |
| 52 | 1.47 | 15.3125 | 9.6 | 12.59 | 8.24 | 124784 | 10.44678069 | DE |
| 156 | -3.77 | -25.4043126685 | 14.84 | 16.3 | 8.2 | 113059 | 11.53236797 | DE |
| 260 | -21.49 | -66.0012285012 | 32.56 | 49.2 | 8.2 | 108105 | 14.94697195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 11.31 | -0.03 | -0.26 | 11.26 | 11.35 | 11.16 | 89638 |
| 1736355300 | 11.34 | 0.01 | 0.09 | 11.36 | 11.54 | 11.3 | 89290 |
| 1736268900 | 11.33 | 0.01 | 0.09 | 11.4 | 11.44 | 11.28 | 85975 |
| 1736182500 | 11.32 | 0.17 | 1.52 | 11.12 | 11.5 | 11.12 | 80097 |
| 1735923300 | 11.15 | -0.36 | -3.13 | 11.49 | 11.54 | 11.1 | 131347 |
| 1735836900 | 11.51 | -0.17 | -1.46 | 11.46 | 11.84 | 11.46 | 82106 |
| 1735577700 | 11.68 | 0.06 | 0.52 | 11.3 | 11.68 | 11.3 | 59417 |
| 1735318500 | 11.62 | 0.03 | 0.26 | 11.62 | 11.64 | 11.45 | 103196 |
| 1734972900 | 11.59 | 0.33 | 2.93 | 11.32 | 11.6 | 11.12 | 90052 |
| 1734713700 | 11.26 | -0.24 | -2.09 | 11.6 | 11.6 | 11.15 | 1410503 |
| 1734627300 | 11.5 | -0.33 | -2.79 | 12 | 12 | 11.47 | 103413 |
| 1734540900 | 11.83 | 0 | 0.00 | 11.83 | 11.91 | 11.77 | 38577 |
| 1734454500 | 11.83 | 0.01 | 0.08 | 11.9 | 11.92 | 11.76 | 112680 |
| 1734368100 | 11.82 | -0.04 | -0.34 | 11.95 | 11.95 | 11.8 | 85786 |
| 1734108900 | 11.86 | -0.07 | -0.59 | 12.08 | 12.13 | 11.86 | 89404 |
| 1734022500 | 11.93 | -0.2 | -1.65 | 11.91 | 12.2 | 11.83 | 164096 |
| 1733936100 | 12.13 | 0.05 | 0.41 | 12.19 | 12.19 | 12 | 159268 |
| 1733849700 | 12.08 | -0.3 | -2.42 | 12.44 | 12.44 | 11.97 | 116337 |
| 1733763300 | 12.38 | 0.03 | 0.24 | 12.2 | 12.41 | 12.06 | 109007 |
| 1733504100 | 12.35 | 0.07 | 0.57 | 12.38 | 12.38 | 12.22 | 72380 |
| 1733417700 | 12.28 | 0.02 | 0.16 | 12.2 | 12.34 | 12.2 | 80748 |
| 1733331300 | 12.26 | 0.1 | 0.82 | 12.18 | 12.3 | 12.15 | 71276 |
| 1733244900 | 12.16 | 0.01 | 0.08 | 12.33 | 12.33 | 12.11 | 59494 |
| 1733158500 | 12.15 | 0.01 | 0.08 | 12.38 | 12.38 | 11.92 | 86468 |
| 1732899300 | 12.14 | -0.17 | -1.38 | 12.22 | 12.41 | 12.13 | 49448 |
| 1732812900 | 12.31 | -0.03 | -0.24 | 12.59 | 12.59 | 12.23 | 67174 |
| 1732726500 | 12.34 | 0.02 | 0.16 | 12.37 | 12.58 | 12.3 | 134359 |
| 1732640100 | 12.32 | 0.29 | 2.41 | 11.89 | 12.38 | 11.85 | 135523 |
| 1732553700 | 12.03 | -0.16 | -1.31 | 12.02 | 12.33 | 11.77 | 345176 |
| 1732294500 | 12.19 | -0.1 | -0.81 | 12.37 | 12.38 | 12.06 | 134465 |
| 1732208100 | 12.29 | 0.03 | 0.24 | 12.28 | 12.34 | 11.98 | 180566 |
| 1732121700 | 12.26 | 0.22 | 1.83 | 12 | 12.4 | 12 | 214833 |
| 1732035300 | 12.04 | -0.06 | -0.50 | 12.18 | 12.18 | 11.61 | 126583 |
| 1731948900 | 12.1 | 0.5 | 4.31 | 11.79 | 12.1 | 11.65 | 236894 |
| 1731689700 | 11.6 | 0 | 0.00 | 11.4 | 11.77 | 11.33 | 168787 |
| 1731603300 | 11.6 | 0.22 | 1.93 | 11.31 | 11.6 | 11.27 | 40163 |
| 1731516900 | 11.38 | -0.11 | -0.96 | 11.35 | 11.77 | 11.31 | 90181 |
| 1731430500 | 11.49 | -0.36 | -3.04 | 11.67 | 12 | 11.43 | 252462 |
| 1731344100 | 11.85 | 1.63 | 15.95 | 11.3 | 11.9 | 11.1 | 601438 |
| 1731084900 | 10.22 | 0.06 | 0.59 | 9.96 | 10.27 | 9.86 | 65286 |
| 1730998500 | 10.16 | 0.29 | 2.94 | 9.85 | 10.18 | 9.85 | 49973 |
| 1730912100 | 9.8699999 | -0.14 | -1.40 | 10.11 | 10.2 | 9.825 | 57925 |
| 1730825700 | 10.01 | -0.13 | -1.28 | 10.58 | 10.58 | 9.985 | 37370 |
| 1730739300 | 10.14 | -0.07 | -0.69 | 10.17 | 10.32 | 10.12 | 31188 |
| 1730480100 | 10.21 | 0.21 | 2.10 | 10.03 | 10.27 | 9.975 | 41134 |
| 1730393700 | 10 | -0.21 | -2.06 | 10.3 | 10.3 | 9.94 | 79758 |
| 1730307300 | 10.21 | -0.48 | -4.49 | 10.6 | 10.65 | 10 | 142482 |
| 1730220900 | 10.69 | -0.19 | -1.75 | 10.9 | 10.9 | 10.65 | 43560 |
| 1730134500 | 10.88 | 0.06 | 0.55 | 11 | 11 | 10.71 | 51143 |
| 1729871700 | 10.82 | -0.05 | -0.46 | 10.9 | 10.9 | 10.71 | 42062 |
| 1729785300 | 10.87 | 0 | 0.00 | 11.08 | 11.08 | 10.79 | 49364 |
| 1729698900 | 10.87 | -0.07 | -0.64 | 11.08 | 11.08 | 10.8 | 29991 |
| 1729612500 | 10.94 | -0.03 | -0.27 | 11.09 | 11.09 | 10.8 | 37629 |
| 1729526100 | 10.97 | -0.21 | -1.88 | 11.23 | 11.3 | 10.9 | 57330 |
| 1729266900 | 11.18 | 0.15 | 1.36 | 10.97 | 11.24 | 10.97 | 45122 |
| 1729180500 | 11.03 | 0.06 | 0.55 | 11.03 | 11.03 | 10.87 | 63594 |
| 1729094100 | 10.97 | 0.03 | 0.27 | 11 | 11 | 10.77 | 32462 |
| 1729007700 | 10.94 | -0.02 | -0.18 | 10.95 | 10.96 | 10.79 | 31690 |
| 1728921300 | 10.96 | -0.16 | -1.44 | 11 | 11.18 | 10.83 | 55634 |
| 1728662100 | 11.12 | 0.35 | 3.25 | 10.86 | 11.18 | 10.82 | 79712 |
| 1728575700 | 10.77 | -0.27 | -2.45 | 11.03 | 11.03 | 10.74 | 28425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
