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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732831200 | 9.4 | -0.48 | -4.86 | 9.7899999 | 9.8 | 9.4 | 306900 |
| 1732744800 | 9.88 | -0.37 | -3.61 | 10.2 | 10.21 | 9.88 | 429000 |
| 1732658400 | 10.25 | 0.04 | 0.39 | 10.21 | 10.32 | 10.12 | 410300 |
| 1732572000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.22 | 10.07 | 121300 |
| 1732312800 | 10.08 | 0.14 | 1.41 | 9.99 | 10.08 | 9.92 | 72500 |
| 1732226400 | 9.94 | -0.2 | -1.97 | 9.9 | 10 | 9.9 | 509800 |
| 1732053600 | 10.14 | 0.03 | 0.30 | 10.1 | 10.18 | 10.09 | 154500 |
| 1731967200 | 10.11 | -0.23 | -2.22 | 10.19 | 10.24 | 10.05 | 577600 |
| 1731621600 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1731535200 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1731448800 | 10.34 | 0.16 | 1.57 | 10.16 | 10.34 | 10.09 | 359900 |
| 1731362400 | 10.18 | -0.11 | -1.07 | 10.21 | 10.26 | 10.1 | 1147600 |
| 1731103200 | 10.29 | -0.41 | -3.83 | 10.45 | 10.54 | 10.24 | 867900 |
| 1731016800 | 10.7 | 0 | 0.00 | 10.74 | 11.02 | 10.52 | 850100 |
| 1730930400 | 10.7 | -0.25 | -2.28 | 10.68 | 10.78 | 10.56 | 677000 |
| 1730844000 | 10.95 | 0.1 | 0.92 | 10.77 | 11 | 10.63 | 869800 |
| 1730757600 | 10.85 | 0.47 | 4.53 | 10.62 | 10.9 | 10.62 | 731300 |
| 1730498400 | 10.38 | -0.3 | -2.81 | 10.64 | 10.64 | 10.38 | 327800 |
| 1730412000 | 10.68 | -0.15 | -1.39 | 10.67 | 10.71 | 10.62 | 104600 |
| 1730325600 | 10.83 | -0.03 | -0.28 | 10.89 | 10.89 | 10.77 | 216100 |
| 1730239200 | 10.86 | -0.06 | -0.55 | 10.91 | 10.96 | 10.82 | 334500 |
| 1730152800 | 10.92 | 0.17 | 1.58 | 10.89 | 10.98 | 10.85 | 171000 |
| 1729893600 | 10.75 | -0.02 | -0.19 | 10.78 | 10.85 | 10.7 | 196600 |
| 1729807200 | 10.77 | 0.11 | 1.03 | 10.65 | 10.8 | 10.6 | 147500 |
| 1729720800 | 10.66 | -0.01 | -0.09 | 10.62 | 10.68 | 10.58 | 541800 |
| 1729634400 | 10.67 | -0.22 | -2.02 | 10.82 | 10.87 | 10.65 | 122500 |
| 1729548000 | 10.89 | -0.04 | -0.37 | 10.8 | 10.9 | 10.78 | 535300 |
| 1729288800 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1729202400 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1729116000 | 10.93 | 0.1 | 0.92 | 10.84 | 11 | 10.77 | 146900 |
| 1729029600 | 10.83 | -0.06 | -0.55 | 10.97 | 10.97 | 10.83 | 150400 |
| 1728943200 | 10.89 | 0.16 | 1.49 | 10.73 | 10.99 | 10.71 | 248100 |
| 1728684000 | 10.73 | -0.04 | -0.37 | 10.7 | 10.76 | 10.57 | 350000 |
| 1728597600 | 10.77 | 0.01 | 0.09 | 10.77 | 10.85 | 10.74 | 250800 |
| 1728511200 | 10.76 | 0.09 | 0.84 | 10.66 | 10.76 | 10.64 | 171000 |
| 1728424800 | 10.67 | 0.13 | 1.23 | 10.48 | 10.81 | 10.48 | 348500 |
| 1728338400 | 10.54 | -0.22 | -2.04 | 10.75 | 10.75 | 10.5 | 449000 |
| 1728079200 | 10.76 | 0.02 | 0.19 | 10.73 | 10.8 | 10.73 | 146600 |
| 1727992800 | 10.74 | -0.23 | -2.10 | 10.84 | 10.85 | 10.73 | 179900 |
| 1727906400 | 10.97 | 0.2 | 1.86 | 10.97 | 11.01 | 10.85 | 176600 |
| 1727820000 | 10.77 | -0.02 | -0.19 | 10.9 | 10.94 | 10.77 | 403900 |
| 1727733600 | 10.79 | -0.02 | -0.19 | 10.73 | 10.81 | 10.68 | 139800 |
| 1727474400 | 10.81 | -0.1 | -0.92 | 10.88 | 11.01 | 10.77 | 312500 |
| 1727388000 | 10.91 | 0.05 | 0.46 | 10.85 | 11.04 | 10.85 | 378500 |
| 1727301600 | 10.86 | -0.45 | -3.98 | 11.31 | 11.33 | 10.82 | 607000 |
| 1727215200 | 11.31 | -0.01 | -0.09 | 11.45 | 11.49 | 11.26 | 55200 |
| 1727128800 | 11.32 | -0.79 | -6.52 | 11.54 | 11.56 | 11.3 | 147500 |
| 1726869600 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1726783200 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1726696800 | 12.11 | -0.11 | -0.90 | 12.24 | 12.36 | 12.11 | 116900 |
| 1726610400 | 12.22 | 0.04 | 0.33 | 12.09 | 12.23 | 12.08 | 100800 |
| 1726524000 | 12.18 | 0.02 | 0.16 | 12.19 | 12.22 | 12.15 | 103900 |
| 1726264800 | 12.16 | 0.1 | 0.83 | 12.22 | 12.4 | 12.14 | 153200 |
| 1726178400 | 12.06 | -0.1 | -0.82 | 12.27 | 12.27 | 12 | 102100 |
| 1726092000 | 12.16 | -0.29 | -2.33 | 12.08 | 12.21 | 11.91 | 301600 |
| 1726005600 | 12.45 | 0.09 | 0.73 | 12.24 | 12.48 | 12.24 | 77800 |
| 1725919200 | 12.36 | 0.05 | 0.41 | 12.35 | 12.36 | 12.27 | 38800 |
| 1725660000 | 12.31 | -0.3 | -2.38 | 12.5 | 12.51 | 12.27 | 97700 |
| 1725573600 | 12.61 | -0.04 | -0.32 | 12.59 | 12.64 | 12.51 | 79700 |
| 1725487200 | 12.65 | 0.41 | 3.35 | 12.41 | 12.81 | 12.41 | 170500 |
| 1725400800 | 12.24 | -0.29 | -2.31 | 12.57 | 12.57 | 12.24 | 164100 |
| 1725314400 | 12.53 | -0.21 | -1.65 | 12.61 | 12.66 | 12.46 | 85200 |
| 1725055200 | 12.74 | 0.08 | 0.63 | 12.62 | 12.82 | 12.52 | 119700 |
| 1724968800 | 12.66 | -0.16 | -1.25 | 12.76 | 12.76 | 12.56 | 87600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
