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 | 0.36 | 3.16344463972 | 11.38 | 11.74 | 11.2 | 536 | 11.33483402 | SP |
| 4 | -0.7 | -5.6270096463 | 12.44 | 12.8401 | 11.2 | 1768 | 11.91933162 | SP |
| 12 | 0.01 | 0.0852514919011 | 11.73 | 14.04 | 11.2 | 2620 | 12.75588966 | SP |
| 26 | -1.47 | -11.1279333838 | 13.21 | 14.04 | 11.2 | 2571 | 12.6735492 | SP |
| 52 | -0.89 | -7.0467141726 | 12.63 | 14.04 | 11.2 | 1920 | 12.63727449 | SP |
| 156 | -12.21 | -50.9812108559 | 23.95 | 24 | 11.2 | 5410 | 17.54017565 | SP |
| 260 | -12.72 | -52.003270646 | 24.46 | 26.96 | 11.2 | 5285 | 17.89930782 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 11.74 | 0.45 | 3.99 | 11.72 | 11.74 | 11.72 | 87 |
| 1732664100 | 11.29 | -0.25 | -2.17 | 11.43 | 11.43 | 11.29 | 392 |
| 1732577700 | 11.54 | 0.34 | 3.04 | 11.41 | 11.54 | 11.41 | 890 |
| 1732318500 | 11.2 | -0.19 | -1.67 | 11.25 | 11.27 | 11.2 | 1299 |
| 1732232100 | 11.39 | -0.03 | -0.26 | 11.42 | 11.42 | 11.39 | 372 |
| 1732145700 | 11.42 | -0.02 | -0.17 | 11.38 | 11.42 | 11.38 | 77 |
| 1732059300 | 11.44 | -0.01 | -0.09 | 11.4 | 11.46 | 11.4 | 1476 |
| 1731972900 | 11.45 | -0.02 | -0.13 | 11.48 | 11.5 | 11.45 | 3745 |
| 1731713700 | 11.465 | -0.03 | -0.23 | 11.52 | 11.52 | 11.46 | 2614 |
| 1731627300 | 11.4918 | -0.04 | -0.37 | 11.49 | 11.4918 | 11.45 | 1065 |
| 1731540900 | 11.535 | -0.03 | -0.22 | 11.57 | 11.57 | 11.5 | 382 |
| 1731454500 | 11.56 | -0.35 | -2.90 | 11.69 | 11.69 | 11.51 | 949 |
| 1731368100 | 11.905 | 0.05 | 0.46 | 12.04 | 12.04 | 11.905 | 359 |
| 1731108900 | 11.85 | -0.51 | -4.13 | 11.99 | 11.99 | 11.77 | 3830 |
| 1731022500 | 12.36 | 0.49 | 4.13 | 12.19 | 12.36 | 12.19 | 723 |
| 1730936100 | 11.87 | -0.92 | -7.19 | 12.21 | 12.21 | 11.83 | 9883 |
| 1730849700 | 12.79 | -0.04 | -0.31 | 12.76 | 12.79 | 12.67 | 363 |
| 1730763300 | 12.83 | 0.38 | 3.05 | 12.7 | 12.8401 | 12.7 | 5720 |
| 1730500500 | 12.45 | -0.13 | -0.99 | 12.64 | 12.64 | 12.45 | 1467 |
| 1730414100 | 12.5751 | 0.13 | 1.04 | 12.49 | 12.5751 | 12.48 | 137 |
| 1730327700 | 12.4452 | 0.06 | 0.45 | 12.44 | 12.4452 | 12.44 | 219 |
| 1730241300 | 12.39 | -0.46 | -3.58 | 12.62 | 12.62 | 12.39 | 2945 |
| 1730154900 | 12.85 | -0.01 | -0.05 | 12.96 | 12.96 | 12.64 | 1222 |
| 1729895700 | 12.8559 | 0.17 | 1.31 | 12.88 | 12.93 | 12.82 | 1765 |
| 1729809300 | 12.69 | -0.15 | -1.17 | 12.74 | 12.76 | 12.68 | 6951 |
| 1729722900 | 12.84 | 0.16 | 1.26 | 12.79 | 12.85 | 12.79 | 3460 |
| 1729636500 | 12.68 | 0.19 | 1.52 | 12.65 | 12.74 | 12.65 | 1749 |
| 1729550100 | 12.4904 | 0.03 | 0.20 | 12.47 | 12.53 | 12.43 | 1310 |
| 1729290900 | 12.465 | 0.26 | 2.13 | 12.47 | 12.48 | 12.41 | 1616 |
| 1729204500 | 12.205 | -0.08 | -0.65 | 12.21 | 12.21 | 12.17 | 663 |
| 1729118100 | 12.285 | 0.21 | 1.70 | 12.23 | 12.3036 | 12.21 | 961 |
| 1729031700 | 12.08 | -0.36 | -2.89 | 12.23 | 12.27 | 12.08 | 1116 |
| 1728945300 | 12.44 | -0.17 | -1.35 | 12.49 | 12.58 | 12.44 | 472 |
| 1728686100 | 12.61 | -0.12 | -0.90 | 12.54 | 12.62 | 12.54 | 122 |
| 1728599700 | 12.725 | -0.11 | -0.82 | 12.97 | 12.97 | 12.58 | 5692 |
| 1728513300 | 12.83 | -0.15 | -1.16 | 12.65 | 12.89 | 12.79 | 23666 |
| 1728426900 | 12.98 | -1.06 | -7.55 | 13.1 | 13.1 | 12.94 | 1226 |
| 1728340500 | 14.04 | 0.59 | 4.39 | 13.97 | 14.04 | 13.72 | 25057 |
| 1728081300 | 13.45 | 0.16 | 1.20 | 13.45 | 13.45 | 13.45 | 691 |
| 1727994900 | 13.29 | -0.11 | -0.79 | 13.19 | 13.29 | 13.19 | 66 |
| 1727908500 | 13.3957 | 0.11 | 0.80 | 13.42 | 13.52 | 13.275 | 6511 |
| 1727822100 | 13.29 | -0.01 | -0.08 | 13.26 | 13.32 | 13.26 | 1022 |
| 1727735700 | 13.3 | 0.16 | 1.22 | 13.35 | 13.45 | 13.2999 | 1934 |
| 1727476500 | 13.14 | 0.2 | 1.55 | 12.95 | 13.14 | 12.95 | 12944 |
| 1727390100 | 12.94 | 0.37 | 2.90 | 12.9 | 12.96 | 12.9 | 801 |
| 1727303700 | 12.575 | -0.19 | -1.45 | 12.66 | 12.66 | 12.575 | 44 |
| 1727217300 | 12.76 | 0.34 | 2.74 | 12.78 | 12.8 | 12.69 | 4649 |
| 1727130900 | 12.42 | 0.07 | 0.57 | 12.42 | 12.42 | 12.42 | 68 |
| 1726871700 | 12.35 | -0.03 | -0.24 | 12.31 | 12.35 | 12.31 | 106 |
| 1726785300 | 12.38 | 0.07 | 0.57 | 12.5 | 12.5 | 12.38 | 754 |
| 1726698900 | 12.31 | -0.01 | -0.08 | 12.335 | 12.35 | 12.31 | 605 |
| 1726612500 | 12.32 | 0.05 | 0.41 | 12.28 | 12.37 | 12.28 | 384 |
| 1726526100 | 12.27 | 0.01 | 0.08 | 12.23 | 12.27 | 12.21 | 743 |
| 1726266900 | 12.26 | 0.16 | 1.32 | 12.25 | 12.26 | 12.21 | 2669 |
| 1726180500 | 12.1 | 0.07 | 0.58 | 12.04 | 12.1 | 12.0287 | 817 |
| 1726094100 | 12.03 | 0.38 | 3.26 | 11.8 | 12.04 | 11.8 | 1541 |
| 1726007700 | 11.65 | 0.01 | 0.09 | 11.64 | 11.65 | 11.58 | 4028 |
| 1725921300 | 11.64 | -0.09 | -0.77 | 11.66 | 11.66 | 11.64 | 149 |
| 1725662100 | 11.73 | -0.3 | -2.49 | 11.92 | 11.92 | 11.73 | 304 |
| 1725575700 | 12.03 | 0.16 | 1.35 | 12.02 | 12.08 | 12.01 | 3696 |
| 1725489300 | 11.87 | 0.13 | 1.11 | 11.73 | 11.87 | 11.73 | 11 |
| 1725402900 | 11.74 | -0.31 | -2.55 | 11.92 | 11.92 | 11.74 | 175 |
| 1725057300 | 12.0478 | -0.02 | -0.18 | 12.1499 | 12.1499 | 12.03 | 687 |
| 1724970900 | 12.07 | 0.05 | 0.42 | 12.06 | 12.07 | 12.04 | 965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
