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 | 1.8691588785 | 11.77 | 12.39 | 11.56 | 995000 | 11.97450427 | CS |
| 4 | -0.3858 | -3.11737423035 | 12.3758 | 12.7495 | 11.07 | 1087867 | 11.95493052 | CS |
| 12 | 2.89 | 31.7582417582 | 9.1 | 12.7495 | 9.06 | 1239689 | 11.21239231 | CS |
| 26 | 1 | 9.0991810737 | 10.99 | 13.97 | 7.33 | 1095706 | 10.70354415 | CS |
| 52 | -5.74 | -32.3745064862 | 17.73 | 23.22 | 7.33 | 658746 | 11.35678596 | CS |
| 156 | -14.51 | -54.7547169811 | 26.5 | 26.5 | 7.33 | 416702 | 11.50797912 | CS |
| 260 | -14.51 | -54.7547169811 | 26.5 | 26.5 | 7.33 | 416702 | 11.50797912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 11.99 | -0.09 | -0.75 | 12.04 | 12.04 | 11.86 | 941805 |
| 1737675300 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1737588900 | 12.08 | -0.15 | -1.23 | 11.95 | 12.13 | 11.95 | 984198 |
| 1737502500 | 12.23 | 0.58 | 4.98 | 12.24 | 12.39 | 12.135 | 944647 |
| 1737156900 | 11.65 | -0.01 | -0.09 | 11.77 | 11.81 | 11.56 | 1060388 |
| 1737070500 | 11.66 | 0.06 | 0.52 | 11.62 | 11.7 | 11.39 | 1265440 |
| 1736984100 | 11.6 | 0.39 | 3.48 | 11.51 | 11.64 | 11.44 | 1506614 |
| 1736897700 | 11.21 | -0.3 | -2.61 | 11.35 | 11.415 | 11.07 | 1207251 |
| 1736811300 | 11.51 | -0.34 | -2.87 | 11.4 | 11.62 | 11.31 | 1387237 |
| 1736552100 | 11.85 | -0.24 | -1.99 | 11.99 | 12.02 | 11.79 | 1639743 |
| 1736379300 | 12.09 | -0.31 | -2.50 | 12.05 | 12.17 | 11.7196 | 914822 |
| 1736292900 | 12.4 | 0.43 | 3.59 | 12.03 | 12.44 | 12.02 | 635648 |
| 1736206500 | 11.97 | -0.52 | -4.16 | 12.43 | 12.44 | 11.945 | 1280114 |
| 1735947300 | 12.49 | -0.01 | -0.08 | 12.37 | 12.58 | 12.25 | 1751707 |
| 1735860900 | 12.5 | 0.07 | 0.56 | 12.72 | 12.72 | 12.33 | 1034724 |
| 1735688100 | 12.43 | 0.25 | 2.05 | 12.68 | 12.7495 | 12.34 | 563702 |
| 1735601700 | 12.18 | -0.2 | -1.62 | 12.17 | 12.25 | 12.065 | 910065 |
| 1735342500 | 12.38 | 0.06 | 0.49 | 12.4 | 12.59 | 12.33 | 344172 |
| 1735256100 | 12.32 | 0.33 | 2.75 | 12.05 | 12.46 | 11.97 | 1212532 |
| 1735077840 | 11.99 | 0.09 | 0.76 | 12 | 12 | 11.86 | 1086411 |
| 1734996900 | 11.9 | 0.24 | 2.06 | 11.8 | 11.92 | 11.75 | 1905726 |
| 1734737700 | 11.66 | 0.12 | 1.04 | 11.31 | 11.7797 | 11.285 | 1655300 |
| 1734651300 | 11.54 | 0.03 | 0.26 | 11.52 | 11.605 | 11.2809 | 1623185 |
| 1734564900 | 11.51 | -0.34 | -2.87 | 12.02 | 12.15 | 11.5 | 1233337 |
| 1734478500 | 11.85 | -0.23 | -1.90 | 12.09 | 12.09 | 11.75 | 1113603 |
| 1734392100 | 12.08 | 0.51 | 4.41 | 11.68 | 12.1999 | 11.65 | 1094750 |
| 1734132900 | 11.57 | 0.07 | 0.61 | 11.52 | 11.62 | 11.47 | 1121030 |
| 1734046500 | 11.5 | -0.15 | -1.29 | 11.62 | 11.815 | 11.5 | 1041338 |
| 1733960100 | 11.65 | -0.06 | -0.51 | 11.55 | 11.67 | 11.4 | 1376546 |
| 1733873700 | 11.71 | 0.26 | 2.27 | 11.54 | 11.78 | 11.52 | 2117824 |
| 1733787300 | 11.45 | 0.1 | 0.88 | 11.2 | 11.6 | 11.18 | 2005642 |
| 1733528100 | 11.35 | 0.1 | 0.89 | 11.19 | 11.35 | 11.04 | 1606084 |
| 1733441700 | 11.25 | -0.11 | -0.97 | 11.31 | 11.34 | 11.15 | 824729 |
| 1733355300 | 11.36 | 0.16 | 1.43 | 11.25 | 11.59 | 11.17 | 1589173 |
| 1733268900 | 11.2 | -0.03 | -0.27 | 11.1584 | 11.23 | 11 | 986239 |
| 1733182500 | 11.23 | 0.02 | 0.18 | 11.11 | 11.26 | 10.94 | 1019466 |
| 1732917840 | 11.21 | -0.12 | -1.06 | 11.34 | 11.45 | 11.14 | 298600 |
| 1732750500 | 11.33 | 0.15 | 1.34 | 11.06 | 11.47 | 10.94 | 1104451 |
| 1732664100 | 11.18 | 0.29 | 2.66 | 10.8 | 11.3629 | 10.62 | 1307224 |
| 1732577700 | 10.89 | 0.01 | 0.09 | 10.86 | 10.99 | 10.705 | 1091054 |
| 1732318500 | 10.88 | 0.12 | 1.12 | 10.56 | 10.9 | 10.54 | 1168100 |
| 1732232100 | 10.76 | 0.18 | 1.70 | 10.52 | 10.78 | 10.445 | 1003262 |
| 1732145700 | 10.58 | 0.13 | 1.20 | 10.36 | 10.6 | 10.3 | 959115 |
| 1732059300 | 10.455 | 0.45 | 4.45 | 9.91 | 10.46 | 9.9 | 1082331 |
| 1731972900 | 10.01 | 0.19 | 1.93 | 9.77 | 10.05 | 9.6199999 | 1336175 |
| 1731713700 | 9.82 | -0.33 | -3.25 | 10.11 | 10.13 | 9.81 | 2973392 |
| 1731627300 | 10.15 | 0 | 0.00 | 10.19 | 10.28 | 10 | 959006 |
| 1731540900 | 10.15 | -0.03 | -0.29 | 10.27 | 10.38 | 10.09 | 1048419 |
| 1731454500 | 10.18 | -0.33 | -3.14 | 10.31 | 10.4 | 9.99 | 1412325 |
| 1731368100 | 10.51 | 0.26 | 2.54 | 10.26 | 10.54 | 10.22 | 1130460 |
| 1731108900 | 10.25 | -0.57 | -5.27 | 10.39 | 10.46 | 10.19 | 1474256 |
| 1731022500 | 10.82 | 1.52 | 16.34 | 9.33 | 10.83 | 9.25 | 2709976 |
| 1730936100 | 9.3 | 0.09 | 0.98 | 9.08 | 9.38 | 9.06 | 1209684 |
| 1730849700 | 9.21 | 0.03 | 0.33 | 9.18 | 9.26 | 9.15 | 972802 |
| 1730763300 | 9.18 | -0.17 | -1.82 | 9.31 | 9.33 | 9.08 | 880401 |
| 1730500500 | 9.35 | 0.34 | 3.77 | 9.1 | 9.395 | 9.07 | 1035676 |
| 1730414100 | 9.01 | -0.29 | -3.12 | 9.11 | 9.19 | 8.83 | 1238264 |
| 1730327700 | 9.3 | 0.14 | 1.53 | 9.1199999 | 9.38 | 9.11 | 1041600 |
| 1730241300 | 9.16 | 0.24 | 2.69 | 9.02 | 9.22 | 8.95 | 899511 |
| 1730154900 | 8.92 | -0.08 | -0.89 | 8.99 | 9.1199999 | 8.9 | 850250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
