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 | -0.05 | -0.374531835206 | 13.35 | 13.55 | 12.65 | 1510 | 13.15880113 | DE |
| 4 | 1.9 | 16.6666666667 | 11.4 | 13.55 | 11.4 | 2843 | 12.50260381 | DE |
| 12 | 1.4 | 11.7647058824 | 11.9 | 13.55 | 11.1 | 1478 | 12.26307162 | DE |
| 26 | 1.6 | 13.6752136752 | 11.7 | 13.55 | 11.1 | 1152 | 12.18461646 | DE |
| 52 | 0.7 | 5.55555555556 | 12.6 | 13.55 | 10.7 | 924 | 12.08839556 | DE |
| 156 | -0.35 | -2.5641025641 | 13.65 | 13.75 | 10.65 | 679 | 12.32480606 | DE |
| 260 | -2.3 | -14.7435897436 | 15.6 | 19.25 | 9.38 | 943 | 13.64905461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 13.3 | 0.5 | 3.91 | 13.2 | 13.55 | 13 | 4669 |
| 1721922900 | 12.8 | 0 | 0.00 | 13 | 13.25 | 12.7 | 582 |
| 1721836500 | 12.8 | -0.4 | -3.03 | 13 | 13 | 12.8 | 261 |
| 1721750100 | 13.2 | -0.2 | -1.49 | 13.3 | 13.4 | 12.65 | 4754 |
| 1721663700 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1721404500 | 13.4 | 0.1 | 0.75 | 13.35 | 13.4 | 13.05 | 442 |
| 1721318100 | 13.3 | 0 | 0.00 | 13.3 | 13.35 | 12.75 | 1779 |
| 1721231700 | 13.3 | 0.15 | 1.14 | 12.9 | 13.3 | 12.9 | 5870 |
| 1721145300 | 13.15 | 0.65 | 5.20 | 12.7 | 13.2 | 12.6 | 4181 |
| 1721058900 | 12.5 | 0.2 | 1.63 | 12.8 | 12.85 | 12.45 | 366 |
| 1720799700 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1720713300 | 12.3 | -0.35 | -2.77 | 12.85 | 12.85 | 12.25 | 646 |
| 1720626900 | 12.65 | -0.05 | -0.39 | 12.6 | 12.7 | 12.25 | 1356 |
| 1720540500 | 12.7 | 0.3 | 2.42 | 12.4 | 12.7 | 12.05 | 5346 |
| 1720454100 | 12.4 | 0.6 | 5.08 | 12 | 12.4 | 12 | 5725 |
| 1720194900 | 11.8 | 0 | 0.00 | 12 | 12.3 | 11.75 | 2495 |
| 1720108500 | 11.8 | -0.2 | -1.67 | 11.95 | 12.3 | 11.6 | 8145 |
| 1720022100 | 12 | 0.1 | 0.84 | 11.55 | 12.05 | 11.55 | 4440 |
| 1719935700 | 11.9 | -0.05 | -0.42 | 11.9 | 11.9 | 11.55 | 1047 |
| 1719849300 | 11.95 | 0.55 | 4.82 | 11.85 | 11.95 | 11.7 | 2104 |
| 1719590100 | 11.4 | -0.1 | -0.87 | 11.4 | 11.75 | 11.4 | 1636 |
| 1719503700 | 11.5 | -0.35 | -2.95 | 11.7 | 12 | 11.3 | 1822 |
| 1719417300 | 11.85 | 0.25 | 2.16 | 11.55 | 11.85 | 11.55 | 1358 |
| 1719330900 | 11.6 | 0.1 | 0.87 | 11.4 | 11.6 | 11.4 | 153 |
| 1719244500 | 11.5 | 0.1 | 0.88 | 11.4 | 11.5 | 11.25 | 1539 |
| 1718985300 | 11.4 | -0.3 | -2.56 | 11.65 | 11.65 | 11.4 | 61 |
| 1718898900 | 11.7 | -0.15 | -1.27 | 11.7 | 12 | 11.3 | 3239 |
| 1718812500 | 11.85 | 0.5 | 4.41 | 11.35 | 11.85 | 11.35 | 958 |
| 1718726100 | 11.35 | -0.2 | -1.73 | 11.5 | 11.55 | 11.35 | 40 |
| 1718639700 | 11.55 | -0.15 | -1.28 | 11.6 | 11.7 | 11.1 | 2828 |
| 1718380500 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.55 | 1768 |
| 1718294100 | 11.7 | -0.3 | -2.50 | 11.8 | 11.8 | 11.5 | 1228 |
| 1718207700 | 12 | 0.3 | 2.56 | 11.65 | 12 | 11.45 | 2251 |
| 1718121300 | 11.7 | -0.2 | -1.68 | 11.85 | 11.85 | 11.7 | 1100 |
| 1718034900 | 11.9 | -0.15 | -1.24 | 11.9 | 11.9 | 11.9 | 1 |
| 1717775700 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1717689300 | 12.05 | 0.15 | 1.26 | 12.05 | 12.05 | 11.85 | 1237 |
| 1717602900 | 11.9 | 0.05 | 0.42 | 12.05 | 12.05 | 11.9 | 13 |
| 1717516500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1717430100 | 11.85 | 0 | 0.00 | 12 | 12.05 | 11.85 | 173 |
| 1717170900 | 11.85 | 0 | 0.00 | 12 | 12 | 11.85 | 24 |
| 1717084500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1716998100 | 11.85 | 0 | 0.00 | 11.9 | 11.9 | 11.85 | 95 |
| 1716911700 | 11.85 | -0.2 | -1.66 | 11.9 | 11.9 | 11.85 | 154 |
| 1716825300 | 12.05 | 0.1 | 0.84 | 12 | 12.05 | 12 | 416 |
| 1716566100 | 11.95 | -0.1 | -0.83 | 11.95 | 11.95 | 11.95 | 100 |
| 1716479700 | 12.05 | -0.05 | -0.41 | 11.9 | 12.05 | 11.9 | 73 |
| 1716393300 | 12.1 | 0.2 | 1.68 | 12.1 | 12.1 | 12.1 | 111 |
| 1716306900 | 11.9 | -0.05 | -0.42 | 12.15 | 12.15 | 11.9 | 347 |
| 1716220500 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1715961300 | 11.95 | 0.05 | 0.42 | 12.2 | 12.2 | 11.9 | 462 |
| 1715874900 | 11.9 | 0.05 | 0.42 | 11.9 | 11.9 | 11.9 | 364 |
| 1715788500 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1715702100 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1715615700 | 11.85 | 0 | 0.00 | 12.2 | 12.2 | 11.85 | 106 |
| 1715356500 | 11.85 | -0.3 | -2.47 | 12.2 | 12.2 | 11.85 | 448 |
| 1715270100 | 12.15 | 0.1 | 0.83 | 12 | 12.35 | 11.95 | 489 |
| 1715183700 | 12.05 | -0.35 | -2.82 | 11.95 | 12.4 | 11.95 | 1306 |
| 1715097300 | 12.4 | 0.35 | 2.90 | 12.05 | 12.4 | 12.05 | 258 |
| 1715010900 | 12.05 | 0.1 | 0.84 | 11.8 | 12.05 | 11.8 | 948 |
| 1714751700 | 11.95 | 0.3 | 2.58 | 11.9 | 11.95 | 11.75 | 220 |
| 1714665300 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1714492500 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1714406100 | 11.65 | -0.05 | -0.43 | 11.7 | 11.7 | 11.65 | 213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
