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 | -0.2 | -1.72413793103 | 11.6 | 11.7 | 11.16 | 52431 | 11.4471963 | DE |
| 4 | -0.8 | -6.55737704918 | 12.2 | 14.12 | 11.1 | 245751 | 11.71838724 | DE |
| 12 | -0.04 | -0.34965034965 | 11.44 | 14.12 | 11.1 | 100083 | 11.75288077 | DE |
| 26 | -1.24 | -9.81012658228 | 12.64 | 14.12 | 11.04 | 59558 | 11.70538395 | DE |
| 52 | 4.7 | 70.1492537313 | 6.7 | 14.12 | 5.56 | 69277 | 10.60228473 | DE |
| 156 | 4.63 | 68.3899556869 | 6.77 | 14.12 | 4.18 | 46733 | 8.16705235 | DE |
| 260 | 5.44 | 91.2751677852 | 5.96 | 14.12 | 3.69 | 50772 | 7.22964779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 11.32 | -0.24 | -2.08 | 11.58 | 11.6 | 11.32 | 33995 |
| 1740416100 | 11.56 | -0.06 | -0.52 | 11.7 | 11.7 | 11.48 | 37363 |
| 1740156900 | 11.62 | 0.14 | 1.22 | 11.46 | 11.68 | 11.42 | 37880 |
| 1740070500 | 11.48 | 0.22 | 1.95 | 11.16 | 11.56 | 11.16 | 100861 |
| 1739984100 | 11.26 | -0.18 | -1.57 | 11.6 | 11.6 | 11.2 | 52058 |
| 1739897700 | 11.44 | 0.08 | 0.70 | 11.38 | 11.76 | 11.1 | 145442 |
| 1739811300 | 11.36 | -0.14 | -1.22 | 11.5 | 11.52 | 11.28 | 51930 |
| 1739552100 | 11.5 | 0.04 | 0.35 | 11.28 | 11.68 | 11.2 | 75335 |
| 1739465700 | 11.46 | -0.2 | -1.72 | 11.56 | 11.62 | 11.24 | 278074 |
| 1739379300 | 11.66 | -2 | -14.64 | 11.96 | 12.1 | 11.6 | 3809456 |
| 1739292900 | 13.66 | 0.24 | 1.79 | 13.76 | 13.76 | 13.46 | 11424 |
| 1739206500 | 13.42 | 0 | 0.00 | 13.6 | 13.62 | 13.36 | 11219 |
| 1738947300 | 13.42 | -0.18 | -1.32 | 13.54 | 13.66 | 13.28 | 13989 |
| 1738860900 | 13.6 | -0.08 | -0.58 | 13.76 | 13.94 | 13.46 | 21667 |
| 1738774500 | 13.68 | -0.28 | -2.01 | 13.76 | 13.96 | 13.42 | 47923 |
| 1738688100 | 13.96 | 0.48 | 3.56 | 13.62 | 14.12 | 13.3 | 34817 |
| 1738601700 | 13.48 | 0.78 | 6.14 | 12.78 | 13.72 | 12.78 | 49321 |
| 1738342500 | 12.7 | 0.12 | 0.95 | 12.76 | 12.76 | 12.4 | 29340 |
| 1738256100 | 12.58 | 0.28 | 2.28 | 12.44 | 12.6 | 12.18 | 17583 |
| 1738169700 | 12.3 | 0.2 | 1.65 | 12.2 | 12.86 | 12.1 | 55346 |
| 1738083300 | 12.1 | 0.28 | 2.37 | 11.7 | 12.12 | 11.68 | 28707 |
| 1737996900 | 11.82 | -0.06 | -0.51 | 11.96 | 11.96 | 11.64 | 25334 |
| 1737737700 | 11.88 | -0.18 | -1.49 | 12.06 | 12.06 | 11.84 | 12813 |
| 1737651300 | 12.06 | 0.38 | 3.25 | 11.64 | 12.26 | 11.62 | 35950 |
| 1737564900 | 11.68 | -0.16 | -1.35 | 11.8 | 11.8 | 11.64 | 7118 |
| 1737478500 | 11.84 | 0.02 | 0.17 | 11.92 | 11.94 | 11.7 | 15237 |
| 1737392100 | 11.82 | -0.1 | -0.84 | 11.96 | 11.96 | 11.82 | 10891 |
| 1737132900 | 11.92 | 0.04 | 0.34 | 11.88 | 11.96 | 11.84 | 8654 |
| 1737046500 | 11.88 | -0.12 | -1.00 | 11.92 | 12 | 11.84 | 16577 |
| 1736960100 | 12 | 0.28 | 2.39 | 11.74 | 12.04 | 11.74 | 9027 |
| 1736873700 | 11.72 | -0.16 | -1.35 | 11.9 | 11.92 | 11.72 | 15771 |
| 1736787300 | 11.88 | -0.54 | -4.35 | 12.36 | 12.36 | 11.84 | 28380 |
| 1736528100 | 12.42 | 0.08 | 0.65 | 12.34 | 12.42 | 12.2 | 15134 |
| 1736441700 | 12.34 | 0.02 | 0.16 | 12.4 | 12.4 | 12.2 | 12389 |
| 1736355300 | 12.32 | -0.06 | -0.48 | 12.28 | 12.4 | 12.14 | 13983 |
| 1736268900 | 12.38 | 0.16 | 1.31 | 12.5 | 12.5 | 12.2 | 22645 |
| 1736182500 | 12.22 | -0.2 | -1.61 | 12.28 | 12.38 | 12.16 | 19020 |
| 1735923300 | 12.42 | 0.16 | 1.31 | 12.4 | 12.5 | 12.26 | 10351 |
| 1735836900 | 12.26 | 0.08 | 0.66 | 12.3 | 12.3 | 12.14 | 4267 |
| 1735577700 | 12.18 | -0.08 | -0.65 | 12.2 | 12.2 | 12.1 | 6197 |
| 1735318500 | 12.26 | 0.12 | 0.99 | 12.1 | 12.28 | 12.1 | 6582 |
| 1734972900 | 12.14 | 0.02 | 0.17 | 12.08 | 12.2 | 12.02 | 29942 |
| 1734713700 | 12.12 | -0.02 | -0.16 | 12.2 | 12.2 | 11.88 | 28943 |
| 1734627300 | 12.14 | -0.16 | -1.30 | 12.22 | 12.42 | 12.1 | 18238 |
| 1734540900 | 12.3 | 0.28 | 2.33 | 12.04 | 12.3 | 11.96 | 16730 |
| 1734454500 | 12.02 | 0.18 | 1.52 | 12.16 | 12.16 | 11.88 | 35897 |
| 1734368100 | 11.84 | -0.22 | -1.82 | 11.9 | 12.04 | 11.78 | 27101 |
| 1734108900 | 12.06 | 0.08 | 0.67 | 12.2 | 12.24 | 11.92 | 15799 |
| 1734022500 | 11.98 | 0 | 0.00 | 12.08 | 12.08 | 11.88 | 11069 |
| 1733936100 | 11.98 | -0.08 | -0.66 | 12.18 | 12.18 | 11.76 | 16217 |
| 1733849700 | 12.06 | -0.08 | -0.66 | 12.24 | 12.46 | 12.04 | 15608 |
| 1733763300 | 12.14 | 0.26 | 2.19 | 11.98 | 12.14 | 11.9 | 13997 |
| 1733504100 | 11.88 | 0.34 | 2.95 | 11.6 | 11.96 | 11.44 | 22674 |
| 1733417700 | 11.54 | 0.12 | 1.05 | 11.46 | 11.54 | 11.34 | 7611 |
| 1733331300 | 11.42 | -0.08 | -0.70 | 11.44 | 11.54 | 11.42 | 4670 |
| 1733244900 | 11.5 | -0.1 | -0.86 | 11.64 | 11.66 | 11.42 | 25001 |
| 1733158500 | 11.6 | 0.02 | 0.17 | 11.7 | 11.74 | 11.52 | 8252 |
| 1732899300 | 11.58 | 0.02 | 0.17 | 11.56 | 11.62 | 11.44 | 17046 |
| 1732812900 | 11.56 | 0.02 | 0.17 | 11.54 | 11.62 | 11.38 | 25252 |
| 1732726500 | 11.54 | -0.02 | -0.17 | 11.62 | 11.62 | 11.48 | 28231 |
| 1732640100 | 11.56 | 0 | 0.00 | 11.5 | 11.62 | 11.4 | 13092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
