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 | 0.04 | 0.349040139616 | 11.46 | 11.5 | 11.46 | 72893 | 11.46987554 | DE |
| 4 | 0.3 | 2.67857142857 | 11.2 | 11.5 | 11.18 | 84297 | 11.35913197 | DE |
| 12 | 2.21 | 23.7890204521 | 9.29 | 11.5 | 7.56 | 59138 | 10.56877445 | DE |
| 26 | 4.1 | 55.4054054054 | 7.4 | 11.5 | 7.4 | 31559 | 10.16553481 | DE |
| 52 | 3.81 | 49.544863459 | 7.69 | 11.5 | 7.01 | 22050 | 9.40449743 | DE |
| 156 | 7.2 | 167.441860465 | 4.3 | 12.08 | 4.105 | 77521 | 8.94546204 | DE |
| 260 | 6.16 | 115.355805243 | 5.34 | 12.08 | 1.75 | 68850 | 7.25878125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 11.5 | 0 | 0.00 | 11.48 | 11.5 | 11.48 | 12940 |
| 1735839000 | 11.5 | 0.04 | 0.35 | 11.46 | 11.5 | 11.46 | 71986 |
| 1735666200 | 11.46 | 0 | 0.00 | 11.46 | 11.48 | 11.46 | 32336 |
| 1735579800 | 11.46 | 0 | 0.00 | 11.46 | 11.48 | 11.46 | 152447 |
| 1735320600 | 11.46 | 0 | 0.00 | 11.46 | 11.48 | 11.46 | 34804 |
| 1735061400 | 11.46 | 0.06 | 0.53 | 11.4 | 11.46 | 11.4 | 34166 |
| 1734975000 | 11.4 | -0.06 | -0.52 | 11.42 | 11.44 | 11.4 | 23195 |
| 1734715800 | 11.46 | 0.06 | 0.53 | 11.4 | 11.46 | 11.4 | 88751 |
| 1734629400 | 11.4 | 0 | 0.00 | 11.38 | 11.41 | 11.38 | 42417 |
| 1734543000 | 11.4 | 0 | 0.00 | 11.38 | 11.42 | 11.38 | 56213 |
| 1734456600 | 11.4 | 0.06 | 0.53 | 11.34 | 11.4 | 11.34 | 64255 |
| 1734370200 | 11.34 | -0.04 | -0.35 | 11.38 | 11.4 | 11.34 | 138944 |
| 1734111000 | 11.38 | 0.04 | 0.35 | 11.34 | 11.4 | 11.34 | 227147 |
| 1734024600 | 11.34 | 0.04 | 0.35 | 11.34 | 11.36 | 11.32 | 38695 |
| 1733938200 | 11.3 | 0.08 | 0.71 | 11.22 | 11.34 | 11.22 | 147421 |
| 1733851800 | 11.22 | 0 | 0.00 | 11.22 | 11.24 | 11.22 | 49356 |
| 1733765400 | 11.22 | 0.04 | 0.36 | 11.22 | 11.24 | 11.22 | 82883 |
| 1733506200 | 11.18 | -0.02 | -0.18 | 11.2 | 11.2 | 11.18 | 148039 |
| 1733419800 | 11.2 | 0 | 0.00 | 11.18 | 11.2 | 11.18 | 159907 |
| 1733333400 | 11.2 | 0.02 | 0.18 | 11.18 | 11.2 | 11.18 | 366086 |
| 1733247000 | 11.18 | 2.39 | 27.19 | 11.2 | 11.34 | 11.08 | 598234 |
| 1733160600 | 8.7899999 | 0.49 | 5.90 | 8.25 | 8.8 | 8.1 | 27160 |
| 1732901400 | 8.3 | -0.06 | -0.72 | 8.27 | 8.47 | 8.27 | 8238 |
| 1732815000 | 8.36 | 0.16 | 1.95 | 8.14 | 8.36 | 8.14 | 8154 |
| 1732728600 | 8.2 | 0.17 | 2.12 | 8 | 8.2 | 8 | 9850 |
| 1732642200 | 8.03 | -0.03 | -0.37 | 8.06 | 8.14 | 8 | 2883 |
| 1732555800 | 8.06 | -0.01 | -0.12 | 8.06 | 8.15 | 8.06 | 1156 |
| 1732296600 | 8.07 | -0.03 | -0.37 | 8.05 | 8.19 | 7.99 | 10394 |
| 1732210200 | 8.1 | -0.09 | -1.10 | 8.13 | 8.25 | 8.06 | 12968 |
| 1732123800 | 8.19 | 0.19 | 2.37 | 7.98 | 8.26 | 7.98 | 10749 |
| 1732037400 | 8 | -0.28 | -3.38 | 8.27 | 8.32 | 7.97 | 36474 |
| 1731951000 | 8.28 | 0.13 | 1.60 | 8.19 | 8.28 | 8.19 | 6911 |
| 1731691800 | 8.15 | 0.18 | 2.26 | 7.98 | 8.15 | 7.96 | 8821 |
| 1731605400 | 7.97 | 0.26 | 3.37 | 7.87 | 8.03 | 7.85 | 37536 |
| 1731519000 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731432600 | 7.71 | -0.3 | -3.75 | 7.93 | 7.93 | 7.7 | 19278 |
| 1731346200 | 8.01 | 0.34 | 4.43 | 8.02 | 8.15 | 7.98 | 49369 |
| 1731087000 | 7.67 | -0.09 | -1.16 | 7.76 | 7.8 | 7.63 | 12389 |
| 1731000600 | 7.76 | 0.16 | 2.11 | 7.63 | 7.81 | 7.61 | 26820 |
| 1730914200 | 7.6 | 0 | 0.00 | 7.9 | 7.9 | 7.6 | 12539 |
| 1730827800 | 7.6 | -0.17 | -2.19 | 7.74 | 7.74 | 7.6 | 28642 |
| 1730741400 | 7.77 | 0.13 | 1.70 | 7.74 | 7.78 | 7.66 | 8353 |
| 1730482200 | 7.64 | -0.07 | -0.91 | 7.83 | 7.83 | 7.62 | 8333 |
| 1730395800 | 7.71 | 0.11 | 1.45 | 7.7 | 7.72 | 7.66 | 4660 |
| 1730309400 | 7.6 | -0.52 | -6.40 | 8.09 | 8.09 | 7.57 | 131581 |
| 1730223000 | 8.1199999 | 0.49 | 6.42 | 8.26 | 8.26 | 7.9 | 10880 |
| 1730136600 | 7.63 | -0.29 | -3.66 | 7.96 | 8.1 | 7.56 | 30439 |
| 1729873800 | 7.92 | -0.43 | -5.15 | 8.39 | 8.5 | 7.81 | 34640 |
| 1729787400 | 8.35 | -0.07 | -0.83 | 8.42 | 8.45 | 8.35 | 8586 |
| 1729701000 | 8.42 | 0.06 | 0.72 | 8.4 | 8.57 | 8.4 | 13850 |
| 1729614600 | 8.36 | -0.21 | -2.45 | 8.57 | 8.57 | 8.36 | 15950 |
| 1729528200 | 8.57 | -0.73 | -7.85 | 9.3 | 9.32 | 8.38 | 74604 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.39 | 9.39 | 9.28 | 13524 |
| 1729182600 | 9.3 | -0.18 | -1.90 | 9.4 | 9.49 | 9.24 | 17865 |
| 1729096200 | 9.48 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.47 | 4528 |
| 1729009800 | 9.48 | -0.1 | -1.04 | 9.59 | 9.69 | 9.47 | 7050 |
| 1728923400 | 9.58 | 0.31 | 3.34 | 9.35 | 10 | 9.34 | 36520 |
| 1728664200 | 9.27 | -0.03 | -0.32 | 9.2899999 | 9.31 | 9.27 | 2742 |
| 1728577800 | 9.3 | 0.01 | 0.11 | 9.3 | 9.34 | 9.26 | 9171 |
| 1728491400 | 9.2899999 | 0.03 | 0.32 | 9.27 | 9.3 | 9.26 | 2599 |
| 1728405000 | 9.26 | 0.01 | 0.11 | 9.21 | 9.34 | 9.21 | 19295 |
| 1728318600 | 9.25 | 0.05 | 0.54 | 9.25 | 9.2899999 | 9.21 | 13492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
