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 | 0.22 | 2.07351555137 | 10.61 | 10.925 | 10.5 | 16004 | 10.73898402 | CS |
| 4 | 0.14 | 1.30963517306 | 10.69 | 10.925 | 9.92 | 18253 | 10.38591832 | CS |
| 12 | 0.67 | 6.59448818898 | 10.16 | 10.97 | 9.92 | 19302 | 10.33128638 | CS |
| 26 | -0.14 | -1.27620783956 | 10.97 | 11.31 | 9.92 | 18062 | 10.45059323 | CS |
| 52 | 2.51 | 30.1682692308 | 8.32 | 11.82 | 8.14 | 21647 | 10.07409198 | CS |
| 156 | 7.53 | 228.181818182 | 3.3 | 16.9786 | 2.85 | 37893 | 6.75857705 | CS |
| 260 | 1.91 | 21.4125560538 | 8.92 | 16.9786 | 2.25 | 80732 | 4.82472688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.83 | 0.24 | 2.27 | 10.65 | 10.83 | 10.5 | 4251 |
| 1721946900 | 10.59 | 0.03 | 0.28 | 10.64 | 10.89 | 10.5547 | 5820 |
| 1721860500 | 10.56 | -0.34 | -3.12 | 10.88 | 10.89 | 10.56 | 16348 |
| 1721774100 | 10.9 | 0.15 | 1.40 | 10.65 | 10.925 | 10.65 | 23771 |
| 1721687700 | 10.75 | 0.08 | 0.75 | 10.67 | 10.86 | 10.6 | 28959 |
| 1721428500 | 10.67 | -0.02 | -0.19 | 10.61 | 10.75 | 10.61 | 5123 |
| 1721342100 | 10.69 | 0.05 | 0.47 | 10.63 | 10.75 | 10.6 | 21782 |
| 1721255700 | 10.64 | 0.11 | 1.04 | 10.53 | 10.64 | 10.1318 | 12749 |
| 1721169300 | 10.53 | 0.39 | 3.85 | 10.14 | 10.53 | 10.08 | 6613 |
| 1721082900 | 10.14 | 0.07 | 0.70 | 10.08 | 10.15 | 9.99 | 29434 |
| 1720823700 | 10.07 | 0.04 | 0.40 | 10.18 | 10.18 | 10.02 | 17932 |
| 1720737300 | 10.03 | 0 | 0.00 | 10.1 | 10.1983 | 10 | 21551 |
| 1720650900 | 10.03 | -0.02 | -0.20 | 10.03 | 10.1999 | 10.01 | 18009 |
| 1720564500 | 10.05 | -0.01 | -0.12 | 10.29 | 10.3499 | 10.03 | 12772 |
| 1720478100 | 10.0622 | -0.33 | -3.15 | 10.41 | 10.41 | 10.06 | 23581 |
| 1720218900 | 10.39 | -0.11 | -1.05 | 10.5 | 10.5 | 10.11 | 19567 |
| 1720040640 | 10.5 | 0.14 | 1.35 | 10.37 | 10.5 | 10.29 | 10229 |
| 1719959700 | 10.36 | 0 | 0.00 | 10.49 | 10.49 | 10.1363 | 10157 |
| 1719873300 | 10.36 | -0.41 | -3.81 | 10.69 | 10.69 | 9.92 | 44152 |
| 1719614100 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1719527700 | 10.77 | 0.54 | 5.28 | 10.26 | 10.97 | 10.25 | 33647 |
| 1719441300 | 10.23 | 0.09 | 0.89 | 10.14 | 10.2392 | 10.09 | 13894 |
| 1719354900 | 10.14 | 0.05 | 0.50 | 10.01 | 10.16 | 10.002 | 7680 |
| 1719268500 | 10.09 | 0.01 | 0.10 | 10.11 | 10.1535 | 10.01 | 12907 |
| 1719009300 | 10.08 | -0.04 | -0.35 | 10.18 | 10.18 | 10.02 | 4998 |
| 1718922900 | 10.115 | 0.04 | 0.35 | 10.14 | 10.24 | 10.0001 | 14273 |
| 1718750100 | 10.08 | -0.25 | -2.42 | 10.3 | 10.3 | 10.05 | 26792 |
| 1718663700 | 10.3301 | 0.1 | 0.98 | 10.12 | 10.39 | 10.12 | 29359 |
| 1718404500 | 10.23 | -0.47 | -4.39 | 10.17 | 10.26 | 10.15 | 19530 |
| 1718318100 | 10.7 | -0.09 | -0.83 | 10.85 | 10.85 | 10.68 | 38471 |
| 1718231700 | 10.79 | 0.34 | 3.25 | 10.46 | 10.85 | 10.45 | 36237 |
| 1718145300 | 10.45 | 0.26 | 2.55 | 10.32 | 10.45 | 10.27 | 12782 |
| 1718058900 | 10.19 | -0.06 | -0.59 | 10.4 | 10.4 | 10.19 | 47453 |
| 1717799700 | 10.25 | 0 | 0.00 | 10.23 | 10.3 | 10.2202 | 26652 |
| 1717713300 | 10.25 | 0 | 0.00 | 10.24 | 10.31 | 10.22 | 23304 |
| 1717626900 | 10.25 | -0.06 | -0.58 | 10.39 | 10.3999 | 10.24 | 28755 |
| 1717540500 | 10.31 | 0.05 | 0.49 | 10.25 | 10.4 | 10.21 | 21676 |
| 1717454100 | 10.26 | 0.04 | 0.39 | 10.22 | 10.39 | 10.22 | 37005 |
| 1717194900 | 10.22 | -0.03 | -0.24 | 10.31 | 10.4 | 10.22 | 11466 |
| 1717108500 | 10.245 | 0.01 | 0.15 | 10.18 | 10.3284 | 10.18 | 14392 |
| 1717022100 | 10.23 | 0 | 0.00 | 10.16 | 10.3199 | 10.16 | 6270 |
| 1716935700 | 10.23 | -0.05 | -0.44 | 10.31 | 10.31 | 10.21 | 9373 |
| 1716590100 | 10.275 | 0.04 | 0.44 | 10.34 | 10.34 | 10.22 | 16457 |
| 1716503700 | 10.23 | 0.03 | 0.29 | 10.24 | 10.2999 | 10.2 | 5894 |
| 1716417300 | 10.2 | -0.12 | -1.16 | 10.25 | 10.25 | 10.1087 | 36548 |
| 1716330900 | 10.32 | 0.06 | 0.58 | 10.32 | 10.3299 | 10.23 | 13898 |
| 1716244500 | 10.26 | -0.05 | -0.46 | 10.28 | 10.3299 | 10.2 | 19217 |
| 1715985300 | 10.3075 | -0.03 | -0.31 | 10.3 | 10.35 | 10.25 | 25014 |
| 1715898900 | 10.34 | 0.01 | 0.10 | 10.4 | 10.4 | 10.32 | 21425 |
| 1715812500 | 10.33 | 0.06 | 0.60 | 10.32 | 10.4 | 10.32 | 19056 |
| 1715726100 | 10.2689 | -0.12 | -1.15 | 10.33 | 10.38 | 10.2401 | 14583 |
| 1715639700 | 10.3879 | 0.12 | 1.15 | 10.29 | 10.4277 | 10.2595 | 10846 |
| 1715380500 | 10.27 | 0.02 | 0.20 | 10.29 | 10.29 | 10.14 | 3144 |
| 1715294100 | 10.25 | 0.1 | 0.99 | 10.22 | 10.27 | 10.0809 | 16062 |
| 1715207700 | 10.15 | 0.05 | 0.50 | 10.14 | 10.1914 | 10.1 | 17436 |
| 1715121300 | 10.1 | 0.03 | 0.30 | 10.08 | 10.1999 | 10.05 | 16105 |
| 1715034900 | 10.07 | -0.14 | -1.37 | 10.21 | 10.21 | 10.02 | 27643 |
| 1714775700 | 10.21 | -0.04 | -0.39 | 10.16 | 10.4799 | 10.16 | 12106 |
| 1714689300 | 10.25 | -0.11 | -1.09 | 10.37 | 10.42 | 10.15 | 19326 |
| 1714602900 | 10.3626 | 0.21 | 2.09 | 10.24 | 10.4 | 10.18 | 3594 |
| 1714516500 | 10.15 | -0.22 | -2.12 | 10.26 | 10.31 | 10.15 | 8381 |
| 1714430100 | 10.3703 | -0.01 | -0.14 | 10.3 | 10.53 | 10.3 | 6602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
