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 | 0.16 | 1.54142581888 | 10.38 | 10.71 | 10 | 101469 | 10.43139398 | CS |
| 4 | -1.39 | -11.6512992456 | 11.93 | 12.03 | 9.8 | 146100 | 10.90366252 | CS |
| 12 | -1.26 | -10.6779661017 | 11.8 | 12.2 | 9.8 | 133744 | 11.556263 | CS |
| 26 | -2.4 | -18.5471406491 | 12.94 | 13.12 | 9.8 | 176315 | 11.67278845 | CS |
| 52 | -1.79 | -14.5174371452 | 12.33 | 13.48 | 9.8 | 132522 | 12.1369301 | CS |
| 156 | -5.74 | -35.257985258 | 16.28 | 16.5 | 9.76 | 117299 | 12.94392678 | CS |
| 260 | -2.79 | -20.9302325581 | 13.33 | 17.92 | 9.76 | 128809 | 14.04222454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 10.54 | -0.01 | -0.09 | 10.56 | 10.68 | 10.535 | 122336 |
| 1744843200 | 10.55 | -0.05 | -0.47 | 10.63 | 10.71 | 10.54 | 109998 |
| 1744756800 | 10.6 | 0.03 | 0.28 | 10.63 | 10.68 | 10.5869 | 64798 |
| 1744670400 | 10.57 | 0.19 | 1.83 | 10.52 | 10.65 | 10.4 | 96469 |
| 1744411200 | 10.38 | 0.26 | 2.57 | 10.1 | 10.4 | 10.1 | 124797 |
| 1744324800 | 10.12 | -0.31 | -2.97 | 10.38 | 10.43 | 10 | 104609 |
| 1744238400 | 10.43 | 0.38 | 3.78 | 9.95 | 10.43 | 9.8286 | 276849 |
| 1744152000 | 10.05 | -0.11 | -1.08 | 10.47 | 10.5055 | 10 | 191154 |
| 1744065600 | 10.16 | -0.53 | -4.96 | 10.07 | 10.3987 | 9.8 | 363402 |
| 1743806400 | 10.69 | -0.57 | -5.06 | 11.15 | 11.28 | 10.58 | 318812 |
| 1743720000 | 11.26 | -0.01 | -0.09 | 11.11 | 11.3262 | 11.11 | 92143 |
| 1743633600 | 11.27 | -0.04 | -0.35 | 11.28 | 11.31 | 11.2301 | 119142 |
| 1743547200 | 11.31 | -0.22 | -1.91 | 11.42 | 11.43 | 11.31 | 145613 |
| 1743460800 | 11.53 | -0.03 | -0.26 | 11.5 | 11.53 | 11.4 | 173422 |
| 1743201600 | 11.56 | 0 | 0.00 | 11.59 | 11.595 | 11.5 | 90601 |
| 1743115200 | 11.56 | -0.02 | -0.17 | 11.56 | 11.6299 | 11.55 | 74437 |
| 1743028800 | 11.58 | -0.16 | -1.36 | 11.68 | 11.74 | 11.5604 | 132693 |
| 1742942400 | 11.74 | -0.25 | -2.09 | 11.9 | 11.97 | 11.71 | 135066 |
| 1742856000 | 11.99 | 0.1 | 0.84 | 11.99 | 12.03 | 11.9 | 128414 |
| 1742596800 | 11.89 | 0.01 | 0.08 | 11.85 | 11.9682 | 11.8043 | 80615 |
| 1742510400 | 11.88 | -0.05 | -0.42 | 11.93 | 11.9499 | 11.86 | 96306 |
| 1742424000 | 11.93 | 0.01 | 0.08 | 11.97 | 12.01 | 11.865 | 114306 |
| 1742337600 | 11.92 | 0.07 | 0.59 | 11.88 | 11.93 | 11.8104 | 60474 |
| 1742251200 | 11.85 | 0.15 | 1.28 | 11.7 | 11.86 | 11.7 | 85102 |
| 1741992000 | 11.7 | 0.09 | 0.78 | 11.66 | 11.72 | 11.59 | 145821 |
| 1741905600 | 11.61 | -0.04 | -0.34 | 11.65 | 11.71 | 11.61 | 77364 |
| 1741819200 | 11.65 | -0.04 | -0.34 | 11.68 | 11.8 | 11.65 | 70934 |
| 1741732800 | 11.69 | -0.21 | -1.76 | 11.91 | 11.9103 | 11.55 | 173246 |
| 1741646400 | 11.9 | -0.15 | -1.24 | 11.99 | 12.1099 | 11.9 | 77610 |
| 1741390800 | 12.05 | 0.04 | 0.33 | 11.99 | 12.135 | 11.9444 | 94447 |
| 1741304400 | 12.01 | -0.05 | -0.41 | 12.03 | 12.09 | 11.95 | 129125 |
| 1741218000 | 12.06 | 0.06 | 0.50 | 11.96 | 12.08 | 11.96 | 102964 |
| 1741131600 | 12 | -0.08 | -0.66 | 12 | 12.0876 | 11.97 | 86483 |
| 1741045200 | 12.08 | 0.01 | 0.08 | 12.1 | 12.17 | 12.05 | 177370 |
| 1740786000 | 12.07 | 0.14 | 1.17 | 11.98 | 12.07 | 11.93 | 127320 |
| 1740699600 | 11.93 | -0.06 | -0.50 | 11.95 | 12.025 | 11.89 | 99191 |
| 1740613200 | 11.99 | 0.01 | 0.08 | 12.01 | 12.05 | 11.95 | 95079 |
| 1740526800 | 11.98 | 0.06 | 0.50 | 11.92 | 12.0599 | 11.9 | 221105 |
| 1740440400 | 11.92 | -0.08 | -0.67 | 12 | 12 | 11.9 | 163685 |
| 1740181200 | 12 | -0.05 | -0.41 | 11.85 | 12.05 | 11.85 | 203444 |
| 1740094800 | 12.05 | -0.15 | -1.23 | 12.18 | 12.2 | 12 | 149500 |
| 1740008400 | 12.2 | 0.26 | 2.18 | 11.93 | 12.2 | 11.93 | 199925 |
| 1739922000 | 11.94 | 0.07 | 0.59 | 11.85 | 12 | 11.85 | 157480 |
| 1739576400 | 11.87 | 0 | 0.00 | 11.87 | 12.03 | 11.86 | 143579 |
| 1739490000 | 11.87 | 0.02 | 0.17 | 11.85 | 11.93 | 11.83 | 129663 |
| 1739403600 | 11.85 | -0.07 | -0.59 | 11.81 | 11.938 | 11.81 | 115636 |
| 1739317200 | 11.92 | 0.01 | 0.08 | 11.91 | 11.94 | 11.85 | 89719 |
| 1739230800 | 11.91 | -0.02 | -0.17 | 11.93 | 11.978 | 11.88 | 120342 |
| 1738971600 | 11.93 | -0.04 | -0.33 | 11.96 | 12.05 | 11.93 | 126552 |
| 1738885200 | 11.97 | -0.01 | -0.08 | 12 | 12 | 11.96 | 93751 |
| 1738798800 | 11.98 | -0.02 | -0.17 | 11.98 | 12.01 | 11.92 | 127176 |
| 1738712400 | 12 | -0.04 | -0.33 | 12.06 | 12.09 | 11.99 | 75244 |
| 1738626000 | 12.04 | -0.02 | -0.17 | 12.01 | 12.07 | 11.95 | 115034 |
| 1738366800 | 12.06 | 0.08 | 0.67 | 12.09 | 12.16 | 12.03 | 130752 |
| 1738280400 | 11.98 | 0.02 | 0.17 | 11.92 | 12 | 11.894 | 145864 |
| 1738194000 | 11.96 | -0.04 | -0.33 | 11.99 | 12 | 11.88 | 117504 |
| 1738107600 | 12 | 0.05 | 0.42 | 12 | 12.02 | 11.93 | 114348 |
| 1738021200 | 11.95 | 0.01 | 0.08 | 11.92 | 11.99 | 11.8785 | 221514 |
| 1737762000 | 11.94 | 0.12 | 1.02 | 11.8 | 11.97 | 11.73 | 163142 |
| 1737675600 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1737589200 | 11.82 | -0.02 | -0.17 | 11.84 | 11.87 | 11.8 | 208234 |
| 1737502800 | 11.84 | 0.16 | 1.37 | 11.73 | 11.84 | 11.7 | 215180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
