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 | 0.39 | 3.26906957251 | 11.93 | 12.32 | 11.82 | 1349518 | 12.00262951 | CS |
| 4 | 0.95 | 8.35532102023 | 11.37 | 12.32 | 10.97 | 1053761 | 11.7557323 | CS |
| 12 | 2.54 | 25.9713701431 | 9.78 | 12.43 | 9.1 | 1413646 | 10.96483691 | CS |
| 26 | 0.31 | 2.58118234804 | 12.01 | 14.175 | 9.1 | 1681494 | 11.75232888 | CS |
| 52 | -3.41 | -21.6783216783 | 15.73 | 16.1 | 8.8 | 1838023 | 11.30158368 | CS |
| 156 | 4.17 | 51.1656441718 | 8.15 | 18.43 | 7.635 | 1326416 | 11.95242668 | CS |
| 260 | 4.58 | 59.173126615 | 7.74 | 18.43 | 4.44 | 1073240 | 10.59443326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 12.32 | 0.41 | 3.44 | 12.03 | 12.32 | 11.89 | 1780879 |
| 1720823700 | 11.91 | -0.09 | -0.75 | 12.03 | 12.08 | 11.82 | 1302619 |
| 1720737300 | 12 | -0.04 | -0.33 | 12.1 | 12.22 | 11.98 | 1814387 |
| 1720650900 | 12.04 | 0 | 0.00 | 11.95 | 12.09 | 11.92 | 1311797 |
| 1720564500 | 12.04 | 0.01 | 0.08 | 12.09 | 12.17 | 11.99 | 1250437 |
| 1720478100 | 12.03 | 0.2 | 1.69 | 11.93 | 12.185 | 11.93 | 1082973 |
| 1720218900 | 11.83 | -0.12 | -1.00 | 11.95 | 11.96 | 11.755 | 544852 |
| 1720040640 | 11.95 | 0.04 | 0.34 | 11.92 | 12.02 | 11.83 | 686296 |
| 1719959700 | 11.91 | 0.04 | 0.34 | 11.83 | 11.92 | 11.76 | 663683 |
| 1719873300 | 11.87 | 0.16 | 1.37 | 11.8 | 11.91 | 11.73 | 763817 |
| 1719614100 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1719527700 | 11.71 | 0.15 | 1.30 | 11.6 | 11.72 | 11.545 | 676571 |
| 1719441300 | 11.56 | -0.06 | -0.52 | 11.52 | 11.72 | 11.505 | 947736 |
| 1719354900 | 11.62 | 0.11 | 0.96 | 11.46 | 11.69 | 11.41 | 663711 |
| 1719268500 | 11.51 | 0 | 0.00 | 11.52 | 11.73 | 11.425 | 776685 |
| 1719009300 | 11.51 | 0.31 | 2.77 | 11.21 | 11.55 | 11.21 | 1434941 |
| 1718922900 | 11.2 | 0.11 | 0.99 | 11 | 11.3 | 10.97 | 713890 |
| 1718750100 | 11.09 | -0.36 | -3.14 | 11.46 | 11.5 | 11.07 | 841117 |
| 1718663700 | 11.45 | 0.19 | 1.69 | 11.37 | 11.505 | 11.255 | 852377 |
| 1718404500 | 11.26 | -0.03 | -0.27 | 11.29 | 11.32 | 11.13 | 713223 |
| 1718318100 | 11.29 | -0.1 | -0.88 | 11.39 | 11.425 | 11.19 | 1171154 |
| 1718231700 | 11.39 | 0.16 | 1.42 | 11.42 | 11.705 | 11.31 | 691194 |
| 1718145300 | 11.23 | -0.03 | -0.27 | 11.21 | 11.34 | 11.12 | 890759 |
| 1718058900 | 11.26 | -0.23 | -2.00 | 11.35 | 11.36 | 11.1401 | 619259 |
| 1717799700 | 11.49 | -0.23 | -1.96 | 11.64 | 11.69 | 11.48 | 892239 |
| 1717713300 | 11.72 | -0.1 | -0.85 | 11.75 | 11.83 | 11.59 | 879064 |
| 1717626900 | 11.82 | -0.06 | -0.51 | 11.9 | 12.07 | 11.625 | 1057382 |
| 1717540500 | 11.88 | -0.43 | -3.49 | 12.2 | 12.22 | 11.835 | 957396 |
| 1717454100 | 12.31 | 0.08 | 0.65 | 12.23 | 12.43 | 12.175 | 925058 |
| 1717194900 | 12.23 | 0.08 | 0.66 | 12.17 | 12.265 | 11.96 | 1387640 |
| 1717108500 | 12.15 | 0.32 | 2.70 | 11.93 | 12.2 | 11.88 | 1085161 |
| 1717022100 | 11.83 | -0.19 | -1.58 | 11.91 | 12.035 | 11.82 | 653743 |
| 1716935700 | 12.02 | 0.11 | 0.92 | 11.97 | 12.13 | 11.82 | 678384 |
| 1716590100 | 11.91 | 0.42 | 3.66 | 11.6 | 11.93 | 11.54 | 734788 |
| 1716503700 | 11.49 | -0.22 | -1.88 | 11.69 | 11.73 | 11.41 | 929531 |
| 1716417300 | 11.71 | 0.13 | 1.12 | 11.59 | 11.75 | 11.57 | 796579 |
| 1716330900 | 11.58 | -0.09 | -0.77 | 11.64 | 11.68 | 11.465 | 1027228 |
| 1716244500 | 11.67 | 0.04 | 0.34 | 11.72 | 11.8 | 11.61 | 1042003 |
| 1715985300 | 11.63 | -0.04 | -0.34 | 11.6 | 11.72 | 11.515 | 1029947 |
| 1715898900 | 11.67 | 0.37 | 3.27 | 11.32 | 11.75 | 11.32 | 1344134 |
| 1715812500 | 11.3 | -0.09 | -0.79 | 11.36 | 11.41 | 11.08 | 1147032 |
| 1715726100 | 11.39 | 0.03 | 0.26 | 11.53 | 11.615 | 11.37 | 1110875 |
| 1715639700 | 11.36 | -0.03 | -0.26 | 11.42 | 11.54 | 11.28 | 968692 |
| 1715380500 | 11.39 | 0.04 | 0.35 | 11.36 | 11.405 | 11.16 | 1104386 |
| 1715294100 | 11.35 | 0.39 | 3.56 | 11.01 | 11.405 | 11.01 | 1381160 |
| 1715207700 | 10.96 | 0.11 | 1.01 | 10.81 | 11.05 | 10.71 | 1027075 |
| 1715121300 | 10.85 | 0.01 | 0.09 | 10.83 | 10.985 | 10.81 | 1252805 |
| 1715034900 | 10.84 | -0.12 | -1.09 | 11.09 | 11.16 | 10.78 | 1106042 |
| 1714775700 | 10.96 | -0.14 | -1.26 | 11.3 | 11.3 | 10.91 | 1951982 |
| 1714689300 | 11.1 | 0.01 | 0.09 | 11.12 | 11.2088 | 10.815 | 1998941 |
| 1714602900 | 11.09 | 0.35 | 3.26 | 10.7 | 11.4 | 10.6 | 3082664 |
| 1714516500 | 10.74 | 1.34 | 14.26 | 11.85 | 12.11 | 10.5 | 7374777 |
| 1714430100 | 9.4 | 0.2 | 2.17 | 9.34 | 9.53 | 9.1649999 | 2342542 |
| 1714170900 | 9.2 | 0 | 0.00 | 9.22 | 9.55 | 9.1 | 7936060 |
| 1714084500 | 9.2 | -0.23 | -2.44 | 9.28 | 9.355 | 9.125 | 3202483 |
| 1713998100 | 9.43 | -0.15 | -1.57 | 9.57 | 9.6 | 9.33 | 1696105 |
| 1713911700 | 9.58 | -0.12 | -1.24 | 9.64 | 9.83 | 9.53 | 1605172 |
| 1713825300 | 9.7 | 0.02 | 0.21 | 9.78 | 9.805 | 9.525 | 1872841 |
| 1713566100 | 9.68 | -0.31 | -3.10 | 9.99 | 10.02 | 9.6199999 | 1797981 |
| 1713479700 | 9.99 | -0.04 | -0.40 | 10.01 | 10.115 | 9.925 | 1706682 |
| 1713393300 | 10.03 | -0.2 | -1.96 | 10.25 | 10.4 | 9.98 | 1750593 |
| 1713306900 | 10.23 | -0.1 | -0.97 | 10.26 | 10.34 | 10.1 | 1733883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
