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 | -0.02 | -0.162866449511 | 12.28 | 13 | 11.98 | 25896 | 12.46873757 | DE |
| 4 | 0.06 | 0.491803278689 | 12.2 | 13.38 | 11.98 | 31195 | 12.72845712 | DE |
| 12 | -0.18 | -1.44694533762 | 12.44 | 13.38 | 11.86 | 19645 | 12.70404081 | DE |
| 26 | 3.03 | 32.8277356446 | 9.23 | 13.38 | 8.82 | 30372 | 11.68019665 | DE |
| 52 | 1.2 | 10.8499095841 | 11.06 | 13.38 | 7.21 | 22872 | 10.81041721 | DE |
| 156 | -1.34 | -9.85294117647 | 13.6 | 16.95 | 7.21 | 24249 | 12.54867929 | DE |
| 260 | 3.84 | 45.6057007126 | 8.42 | 16.95 | 4.68 | 18784 | 11.9251028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721231700 | 12.28 | 0.12 | 0.99 | 12.48 | 12.48 | 12.02 | 18548 |
| 1721145300 | 12.16 | -0.08 | -0.65 | 12.2 | 12.24 | 12.1 | 17309 |
| 1721058900 | 12.24 | -0.38 | -3.01 | 12.36 | 12.38 | 12.22 | 12345 |
| 1720799700 | 12.62 | -0.04 | -0.32 | 12.5 | 13 | 12.32 | 67447 |
| 1720713300 | 12.66 | 0.42 | 3.43 | 12.28 | 12.66 | 12.2 | 12790 |
| 1720626900 | 12.24 | 0 | 0.00 | 12.28 | 12.28 | 11.98 | 19589 |
| 1720540500 | 12.24 | -0.3 | -2.39 | 12.46 | 12.46 | 12.18 | 8948 |
| 1720454100 | 12.54 | -0.06 | -0.48 | 12.42 | 12.9 | 12.42 | 10659 |
| 1720194900 | 12.6 | -0.08 | -0.63 | 12.6 | 12.7 | 12.3 | 14066 |
| 1720108500 | 12.68 | 0.12 | 0.96 | 12.46 | 12.7 | 12.42 | 13833 |
| 1720022100 | 12.56 | 0 | 0.00 | 12.88 | 12.88 | 12.44 | 4969 |
| 1719935700 | 12.56 | -0.14 | -1.10 | 13 | 13 | 12.36 | 22554 |
| 1719849300 | 12.7 | -0.26 | -2.01 | 12.78 | 12.78 | 12.4 | 10412 |
| 1719590100 | 12.96 | -0.02 | -0.15 | 13.02 | 13.04 | 12.3 | 62195 |
| 1719503700 | 12.98 | 0.12 | 0.93 | 12.8 | 13 | 12.6 | 10978 |
| 1719417300 | 12.86 | 0.02 | 0.16 | 12.96 | 13.38 | 12.56 | 129605 |
| 1719330900 | 12.84 | -0.02 | -0.16 | 12.74 | 12.94 | 12.7 | 159344 |
| 1719244500 | 12.86 | 0.2 | 1.58 | 12.64 | 12.9 | 12.64 | 7780 |
| 1718985300 | 12.66 | 0.06 | 0.48 | 12.5 | 12.66 | 12.18 | 14541 |
| 1718898900 | 12.6 | 0.28 | 2.27 | 12.28 | 12.62 | 12.28 | 19370 |
| 1718812500 | 12.32 | 0.14 | 1.15 | 12.2 | 12.34 | 12 | 5157 |
| 1718726100 | 12.18 | 0.04 | 0.33 | 12.04 | 12.26 | 12 | 3913 |
| 1718639700 | 12.14 | 0.02 | 0.17 | 12.4 | 12.4 | 11.98 | 7496 |
| 1718380500 | 12.12 | -0.1 | -0.82 | 12.32 | 12.32 | 11.86 | 9257 |
| 1718294100 | 12.22 | -0.06 | -0.49 | 12.36 | 12.38 | 12.14 | 3177 |
| 1718207700 | 12.28 | 0.04 | 0.33 | 12.14 | 12.38 | 12.14 | 4930 |
| 1718121300 | 12.24 | 0 | 0.00 | 12.1 | 12.8 | 12.1 | 28955 |
| 1718034900 | 12.24 | 0.02 | 0.16 | 12.22 | 12.24 | 12.1 | 7588 |
| 1717775700 | 12.22 | -0.02 | -0.16 | 12.1 | 12.24 | 12.1 | 3471 |
| 1717689300 | 12.24 | 0.04 | 0.33 | 12.12 | 12.28 | 12.12 | 1530 |
| 1717602900 | 12.2 | 0 | 0.00 | 12.12 | 12.24 | 12.08 | 8329 |
| 1717516500 | 12.2 | -0.08 | -0.65 | 12.26 | 12.4 | 12.12 | 3669 |
| 1717430100 | 12.28 | 0.02 | 0.16 | 12.26 | 12.28 | 12.14 | 9078 |
| 1717170900 | 12.26 | 0.02 | 0.16 | 12.26 | 12.38 | 12.2 | 9961 |
| 1717084500 | 12.24 | 0.14 | 1.16 | 12.02 | 12.28 | 11.88 | 17569 |
| 1716998100 | 12.1 | -0.26 | -2.10 | 12.5 | 12.5 | 12.02 | 9545 |
| 1716911700 | 12.36 | -0.1 | -0.80 | 12.34 | 12.48 | 12.26 | 4988 |
| 1716825300 | 12.46 | -0.66 | -5.03 | 12.22 | 12.66 | 12.22 | 20343 |
| 1716566100 | 13.12 | -0.04 | -0.30 | 13.14 | 13.18 | 13.02 | 14601 |
| 1716479700 | 13.16 | -0.04 | -0.30 | 13.12 | 13.32 | 13.12 | 10792 |
| 1716393300 | 13.2 | 0.1 | 0.76 | 13.28 | 13.28 | 13.02 | 10498 |
| 1716306900 | 13.1 | 0.02 | 0.15 | 13.02 | 13.18 | 12.96 | 13527 |
| 1716220500 | 13.08 | -0.1 | -0.76 | 13.14 | 13.16 | 13 | 11912 |
| 1715961300 | 13.18 | 0.02 | 0.15 | 12.9 | 13.18 | 12.9 | 8048 |
| 1715874900 | 13.16 | -0.12 | -0.90 | 13.3 | 13.3 | 13.02 | 11375 |
| 1715788500 | 13.28 | 0.38 | 2.95 | 12.92 | 13.3 | 12.82 | 40867 |
| 1715702100 | 12.9 | 0.04 | 0.31 | 12.78 | 12.9 | 12.72 | 81991 |
| 1715615700 | 12.86 | -0.06 | -0.46 | 12.9 | 12.96 | 12.72 | 11819 |
| 1715356500 | 12.92 | 0.24 | 1.89 | 12.74 | 12.92 | 12.64 | 9388 |
| 1715270100 | 12.68 | 0.08 | 0.63 | 12.54 | 12.8 | 12.52 | 9685 |
| 1715183700 | 12.6 | -0.04 | -0.32 | 12.68 | 12.74 | 12.54 | 5713 |
| 1715097300 | 12.64 | 0.16 | 1.28 | 12.56 | 12.7 | 12.4 | 12094 |
| 1715010900 | 12.48 | -0.08 | -0.64 | 12.7 | 12.72 | 12.4 | 40573 |
| 1714751700 | 12.56 | 0.32 | 2.61 | 12.1 | 12.72 | 12.1 | 10247 |
| 1714665300 | 12.24 | -0.26 | -2.08 | 12.52 | 12.52 | 12.24 | 16904 |
| 1714492500 | 12.5 | -0.18 | -1.42 | 12.76 | 12.76 | 12.5 | 10798 |
| 1714406100 | 12.68 | -0.04 | -0.31 | 12.78 | 12.94 | 12.62 | 19681 |
| 1714146900 | 12.72 | 0.1 | 0.79 | 12.62 | 12.76 | 12.42 | 17492 |
| 1714060500 | 12.62 | 0.14 | 1.12 | 12.48 | 12.64 | 12.4 | 8756 |
| 1713974100 | 12.48 | 0.08 | 0.65 | 12.44 | 12.48 | 12.36 | 4624 |
| 1713887700 | 12.4 | 0.02 | 0.16 | 12.44 | 12.48 | 12.28 | 18282 |
| 1713801300 | 12.38 | 0 | 0.00 | 12.3 | 12.42 | 12.2 | 5400 |
| 1713542100 | 12.38 | 0 | 0.00 | 12.36 | 12.4 | 12.26 | 11737 |
| 1713455700 | 12.38 | -0.12 | -0.96 | 12.56 | 12.56 | 12.22 | 10283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
