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 | 0.12 | 1.10701107011 | 10.84 | 11.1 | 10.34 | 51053 | 10.68963876 | DE |
| 4 | 0.72 | 7.03125 | 10.24 | 11.6 | 10.22 | 62385 | 10.79004282 | DE |
| 12 | 0.36 | 3.39622641509 | 10.6 | 11.6 | 9.37 | 49184 | 10.31177713 | DE |
| 26 | -2.38 | -17.8410794603 | 13.34 | 13.48 | 9.37 | 41839 | 10.89359737 | DE |
| 52 | 0.56 | 5.38461538462 | 10.4 | 14.4 | 9.37 | 44946 | 11.84133723 | DE |
| 156 | -5.58 | -33.7363966143 | 16.54 | 17.84 | 7.9 | 53329 | 11.87582313 | DE |
| 260 | -5.58 | -33.7363966143 | 16.54 | 17.84 | 7.9 | 53329 | 11.87582313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 10.96 | -0.06 | -0.54 | 11 | 11.1 | 10.8 | 27014 |
| 1742405400 | 11.02 | 0.24 | 2.23 | 10.78 | 11.02 | 10.64 | 38268 |
| 1742319000 | 10.78 | 0.04 | 0.37 | 10.76 | 10.9 | 10.7 | 26637 |
| 1742232600 | 10.74 | 0.14 | 1.32 | 10.6 | 10.86 | 10.6 | 32898 |
| 1741973400 | 10.6 | 0.04 | 0.38 | 10.6 | 10.74 | 10.34 | 92673 |
| 1741887000 | 10.56 | -0.24 | -2.22 | 10.84 | 10.98 | 10.54 | 64787 |
| 1741800600 | 10.8 | 0.16 | 1.50 | 10.8 | 10.96 | 10.74 | 43123 |
| 1741714200 | 10.64 | -0.62 | -5.51 | 11.36 | 11.36 | 10.6 | 68124 |
| 1741627800 | 11.26 | 0.02 | 0.18 | 11.34 | 11.6 | 11.2 | 73092 |
| 1741368600 | 11.24 | -0.04 | -0.35 | 11 | 11.26 | 10.98 | 42010 |
| 1741282200 | 11.28 | 0.64 | 6.02 | 10.82 | 11.34 | 10.76 | 90704 |
| 1741195800 | 10.64 | 0.06 | 0.57 | 10.68 | 10.72 | 10.22 | 119136 |
| 1741109400 | 10.58 | -0.16 | -1.49 | 11.2 | 11.36 | 10.58 | 132028 |
| 1741023000 | 10.74 | -0.02 | -0.19 | 10.76 | 10.9 | 10.66 | 43751 |
| 1740763800 | 10.76 | -0.14 | -1.28 | 10.84 | 10.88 | 10.72 | 64649 |
| 1740677400 | 10.9 | -0.1 | -0.91 | 10.94 | 11 | 10.86 | 26855 |
| 1740591000 | 11 | 0.34 | 3.19 | 10.62 | 11.02 | 10.62 | 71329 |
| 1740504600 | 10.66 | -0.16 | -1.48 | 10.8 | 10.84 | 10.64 | 45964 |
| 1740418200 | 10.82 | 0.22 | 2.08 | 10.66 | 10.84 | 10.42 | 76777 |
| 1740159000 | 10.6 | 0.24 | 2.32 | 10.48 | 10.66 | 10.48 | 58430 |
| 1740072600 | 10.36 | 0.12 | 1.17 | 10.24 | 10.44 | 10.24 | 36464 |
| 1739986200 | 10.24 | -0.08 | -0.78 | 10.36 | 10.4 | 10.22 | 34922 |
| 1739899800 | 10.32 | 0.1 | 0.98 | 10.26 | 10.4 | 10.18 | 22364 |
| 1739813400 | 10.22 | 0 | 0.00 | 10.22 | 10.26 | 10.16 | 25742 |
| 1739554200 | 10.22 | 0.12 | 1.19 | 10.12 | 10.32 | 10.04 | 40174 |
| 1739467800 | 10.1 | 0.18 | 1.81 | 9.92 | 10.18 | 9.92 | 38752 |
| 1739381400 | 9.92 | 0.02 | 0.20 | 9.9 | 10.02 | 9.83 | 35349 |
| 1739295000 | 9.9 | 0.17 | 1.75 | 9.7 | 9.9 | 9.66 | 22704 |
| 1739208600 | 9.73 | -0.13 | -1.32 | 9.81 | 9.85 | 9.73 | 18531 |
| 1738949400 | 9.86 | 0.06 | 0.61 | 9.81 | 10.08 | 9.81 | 34326 |
| 1738863000 | 9.8 | 0.23 | 2.40 | 9.56 | 9.82 | 9.56 | 80901 |
| 1738776600 | 9.57 | -0.31 | -3.14 | 9.88 | 9.88 | 9.55 | 44996 |
| 1738690200 | 9.88 | -0.01 | -0.10 | 9.9 | 9.93 | 9.82 | 43360 |
| 1738603800 | 9.89 | -0.23 | -2.27 | 10 | 10 | 9.82 | 43787 |
| 1738344600 | 10.12 | 0 | 0.00 | 10.2 | 10.24 | 10.06 | 43844 |
| 1738258200 | 10.12 | 0.28 | 2.85 | 9.84 | 10.16 | 9.84 | 41948 |
| 1738171800 | 9.84 | -0.04 | -0.40 | 9.9 | 9.95 | 9.84 | 18635 |
| 1738085400 | 9.88 | 0.14 | 1.44 | 9.8 | 9.94 | 9.69 | 52239 |
| 1737999000 | 9.74 | 0.06 | 0.62 | 9.53 | 9.85 | 9.5 | 54533 |
| 1737739800 | 9.68 | 0.22 | 2.33 | 9.43 | 9.81 | 9.43 | 44302 |
| 1737653400 | 9.46 | -0.04 | -0.42 | 9.5 | 9.53 | 9.3699999 | 65281 |
| 1737567000 | 9.5 | -0.08 | -0.84 | 9.6 | 9.72 | 9.5 | 64912 |
| 1737480600 | 9.58 | 0.02 | 0.21 | 9.53 | 9.64 | 9.52 | 39696 |
| 1737394200 | 9.56 | -0.07 | -0.73 | 9.5399999 | 9.66 | 9.53 | 45659 |
| 1737135000 | 9.63 | -0.06 | -0.62 | 9.59 | 9.78 | 9.59 | 46742 |
| 1737048600 | 9.69 | -0.13 | -1.32 | 9.91 | 9.91 | 9.6199999 | 67436 |
| 1736962200 | 9.82 | 0.08 | 0.82 | 9.7899999 | 9.9 | 9.74 | 50419 |
| 1736875800 | 9.74 | 0 | 0.00 | 9.7899999 | 9.8699999 | 9.74 | 39890 |
| 1736789400 | 9.74 | -0.25 | -2.50 | 9.98 | 10.02 | 9.74 | 72686 |
| 1736530200 | 9.99 | -0.07 | -0.70 | 10.06 | 10.1 | 9.99 | 26548 |
| 1736443800 | 10.06 | 0.02 | 0.20 | 10.04 | 10.1 | 10 | 36951 |
| 1736357400 | 10.04 | -0.24 | -2.33 | 10.3 | 10.3 | 10 | 57041 |
| 1736271000 | 10.28 | -0.02 | -0.19 | 10.32 | 10.36 | 10.1 | 55801 |
| 1736184600 | 10.3 | 0.04 | 0.39 | 10.32 | 10.42 | 10.22 | 39031 |
| 1735925400 | 10.26 | -0.12 | -1.16 | 10.46 | 10.46 | 10.26 | 34199 |
| 1735839000 | 10.38 | -0.1 | -0.95 | 10.56 | 10.56 | 10.36 | 23433 |
| 1735666200 | 10.48 | 0.24 | 2.34 | 10.3 | 10.48 | 10.26 | 14967 |
| 1735579800 | 10.24 | -0.24 | -2.29 | 10.4 | 10.44 | 10.22 | 54722 |
| 1735320600 | 10.48 | -0.2 | -1.87 | 10.6 | 10.66 | 10.48 | 43856 |
| 1735061400 | 10.68 | 0.18 | 1.71 | 10.5 | 10.68 | 10.5 | 25328 |
| 1734975000 | 10.5 | 0.34 | 3.35 | 10.14 | 10.58 | 10.08 | 66301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
