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 | -0.33 | -2.72727272727 | 12.1 | 12.54 | 11.77 | 536420 | 12.21618427 | CS |
| 4 | 0.14 | 1.203783319 | 11.63 | 12.54 | 10.94 | 391157 | 11.69236168 | CS |
| 12 | 0.33 | 2.88461538462 | 11.44 | 12.89 | 10.68 | 429416 | 12.05654722 | CS |
| 26 | 2.05 | 21.0905349794 | 9.72 | 12.89 | 7.79 | 450595 | 10.88841014 | CS |
| 52 | 4.18 | 55.0724637681 | 7.59 | 12.89 | 6.55 | 428038 | 9.83939414 | CS |
| 156 | -1.65 | -12.2950819672 | 13.42 | 15.4 | 4.745 | 405508 | 8.74172352 | CS |
| 260 | 0.26 | 2.25890529974 | 11.51 | 16.28 | 4.745 | 384427 | 9.86745193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 11.77 | -0.4 | -3.29 | 12.01 | 12.02 | 11.7 | 304317 |
| 1737675300 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1737588900 | 12.17 | -0.27 | -2.17 | 12.44 | 12.5 | 12.14 | 369990 |
| 1737502500 | 12.44 | 0.4 | 3.32 | 12.32 | 12.54 | 12.26 | 588991 |
| 1737156900 | 12.04 | 0.02 | 0.17 | 12.1 | 12.24 | 11.91 | 650701 |
| 1737070500 | 12.02 | 0.25 | 2.12 | 11.83 | 12.03 | 11.79 | 347263 |
| 1736984100 | 11.77 | 0.1 | 0.86 | 11.91 | 12.01 | 11.64 | 321553 |
| 1736897700 | 11.67 | 0.44 | 3.92 | 11.27 | 11.68 | 11.2 | 322726 |
| 1736811300 | 11.23 | 0.15 | 1.35 | 11 | 11.245 | 10.95 | 322916 |
| 1736552100 | 11.08 | -0.29 | -2.55 | 11.17 | 11.17 | 10.94 | 336408 |
| 1736379300 | 11.37 | 0 | 0.00 | 11.28 | 11.405 | 11.1 | 336316 |
| 1736292900 | 11.37 | -0.25 | -2.15 | 11.64 | 11.64 | 11.15 | 330616 |
| 1736206500 | 11.62 | -0.15 | -1.27 | 11.84 | 11.88 | 11.6 | 365456 |
| 1735947300 | 11.77 | 0.11 | 0.94 | 11.68 | 11.7992 | 11.6 | 403361 |
| 1735860900 | 11.66 | 0.37 | 3.28 | 11.45 | 11.85 | 11.3 | 578918 |
| 1735688100 | 11.29 | -0.03 | -0.27 | 11.42 | 11.445 | 11.24 | 321315 |
| 1735601700 | 11.32 | 0.02 | 0.13 | 11.21 | 11.41 | 11.01 | 360801 |
| 1735342500 | 11.305 | -0.44 | -3.71 | 11.64 | 11.72 | 11.21 | 358322 |
| 1735256100 | 11.74 | 0.1 | 0.86 | 11.64 | 11.75 | 11.5 | 258689 |
| 1735077840 | 11.64 | 0.1 | 0.82 | 11.55 | 11.68 | 11.46 | 185667 |
| 1734996900 | 11.545 | -0.18 | -1.49 | 11.64 | 11.6966 | 11.42 | 406546 |
| 1734737700 | 11.72 | 0.17 | 1.47 | 11.39 | 11.9698 | 11.39 | 1073779 |
| 1734651300 | 11.55 | 0.12 | 1.05 | 11.67 | 11.71 | 11.33 | 474193 |
| 1734564900 | 11.43 | -0.45 | -3.79 | 11.95 | 12.2 | 11.3 | 532267 |
| 1734478500 | 11.88 | -0.21 | -1.74 | 12 | 12.01 | 11.7 | 441806 |
| 1734392100 | 12.09 | 0.11 | 0.92 | 11.98 | 12.14 | 11.89 | 285244 |
| 1734132900 | 11.98 | 0 | 0.00 | 11.95 | 12.02 | 11.76 | 428323 |
| 1734046500 | 11.98 | -0.75 | -5.89 | 12.67 | 12.71 | 11.94 | 417163 |
| 1733960100 | 12.73 | 0.07 | 0.55 | 12.74 | 12.787 | 12.48 | 471143 |
| 1733873700 | 12.66 | -0.03 | -0.24 | 12.68 | 12.8 | 12.38 | 382301 |
| 1733787300 | 12.69 | 0.2 | 1.60 | 12.5 | 12.77 | 12.3617 | 433886 |
| 1733528100 | 12.49 | -0.2 | -1.58 | 12.83 | 12.83 | 12.47 | 220995 |
| 1733441700 | 12.69 | -0.02 | -0.16 | 12.72 | 12.89 | 12.61 | 258049 |
| 1733355300 | 12.71 | 0.24 | 1.92 | 12.54 | 12.72 | 12.385 | 453053 |
| 1733268900 | 12.47 | -0.05 | -0.40 | 12.48 | 12.52 | 12.295 | 354574 |
| 1733182500 | 12.52 | -0.11 | -0.87 | 12.59 | 12.74 | 12.49 | 263456 |
| 1732917840 | 12.63 | 0.12 | 0.92 | 12.58 | 12.71 | 12.5498 | 193937 |
| 1732750500 | 12.515 | -0.01 | -0.08 | 12.53 | 12.61 | 12.42 | 250415 |
| 1732664100 | 12.525 | 0.04 | 0.36 | 12.42 | 12.69 | 12.345 | 640894 |
| 1732577700 | 12.48 | 0.15 | 1.22 | 12.5 | 12.61 | 12.3 | 918326 |
| 1732318500 | 12.33 | 0.01 | 0.08 | 12.25 | 12.52 | 12.23 | 518089 |
| 1732232100 | 12.32 | 0.1 | 0.82 | 12.27 | 12.405 | 11.97 | 727984 |
| 1732145700 | 12.22 | -0.09 | -0.73 | 12.31 | 12.35 | 11.97 | 243427 |
| 1732059300 | 12.31 | 0.25 | 2.07 | 11.92 | 12.355 | 11.86 | 450808 |
| 1731972900 | 12.06 | 0.13 | 1.05 | 11.94 | 12.12 | 11.87 | 322001 |
| 1731713700 | 11.935 | -0.2 | -1.61 | 12.2 | 12.2 | 11.79 | 381804 |
| 1731627300 | 12.13 | 0.09 | 0.75 | 12.13 | 12.21 | 11.85 | 481646 |
| 1731540900 | 12.04 | -0.49 | -3.91 | 12.51 | 12.5655 | 12.03 | 390709 |
| 1731454500 | 12.53 | -0.08 | -0.63 | 12.61 | 12.76 | 12.35 | 466467 |
| 1731368100 | 12.61 | -0.08 | -0.63 | 12.76 | 12.83 | 12.46 | 517589 |
| 1731108900 | 12.69 | 0.31 | 2.50 | 12.46 | 12.8 | 12.38 | 443827 |
| 1731022500 | 12.38 | -0.08 | -0.64 | 12.46 | 12.56 | 12.27 | 465685 |
| 1730936100 | 12.46 | 0.85 | 7.32 | 12 | 12.59 | 11.815 | 966068 |
| 1730849700 | 11.61 | 0 | 0.00 | 11 | 11.67 | 10.25 | 775981 |
| 1730763300 | 11.61 | -0.08 | -0.68 | 11.59 | 12.03 | 11.53 | 490125 |
| 1730500500 | 11.69 | 0.26 | 2.27 | 11.44 | 11.7 | 11.44 | 301026 |
| 1730414100 | 11.43 | -0.04 | -0.35 | 11.47 | 11.6 | 11.08 | 517058 |
| 1730327700 | 11.47 | -0.18 | -1.55 | 11.57 | 11.7 | 11.46 | 333913 |
| 1730241300 | 11.65 | 0.13 | 1.13 | 11.41 | 11.71 | 11.3701 | 216227 |
| 1730154900 | 11.52 | -0.19 | -1.62 | 11.79 | 11.9 | 11.52 | 459405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
