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 | -0.01 | -0.0883392226148 | 11.32 | 11.35 | 11.26 | 57543 | 11.31129808 | CS |
| 4 | 0.19 | 1.70863309353 | 11.12 | 11.41 | 11.01 | 72680 | 11.22247722 | CS |
| 12 | 0.54 | 5.0139275766 | 10.77 | 11.41 | 10.67 | 79892 | 10.99961392 | CS |
| 26 | 0.49 | 4.52865064695 | 10.82 | 11.41 | 10.3 | 79717 | 10.7761056 | CS |
| 52 | 1.66 | 17.2020725389 | 9.65 | 11.41 | 8.77 | 103983 | 10.37498759 | CS |
| 156 | -4.44 | -28.1904761905 | 15.75 | 15.85 | 8.77 | 122171 | 11.17727817 | CS |
| 260 | -3.52 | -23.7356709373 | 14.83 | 16.29 | 8.77 | 95370 | 12.0354796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.34 | 0 | 0.00 | 11.33 | 11.34 | 11.31 | 20148 |
| 1726785600 | 11.34 | 0.04 | 0.35 | 11.33 | 11.35 | 11.271 | 72322 |
| 1726699200 | 11.3 | 0.02 | 0.18 | 11.26 | 11.34 | 11.26 | 76532 |
| 1726612800 | 11.28 | -0.03 | -0.22 | 11.34 | 11.34 | 11.26 | 41130 |
| 1726526400 | 11.305 | -0.05 | -0.40 | 11.32 | 11.34 | 11.26 | 89705 |
| 1726267200 | 11.35 | -0.01 | -0.09 | 11.39 | 11.41 | 11.34 | 128938 |
| 1726180800 | 11.36 | 0.06 | 0.53 | 11.28 | 11.37 | 11.28 | 99456 |
| 1726094400 | 11.3 | 0.08 | 0.71 | 11.2 | 11.3 | 11.2 | 50067 |
| 1726008000 | 11.22 | 0.03 | 0.27 | 11.19 | 11.22 | 11.17 | 66585 |
| 1725921600 | 11.19 | 0.03 | 0.27 | 11.16 | 11.2 | 11.15 | 78463 |
| 1725662400 | 11.16 | -0.03 | -0.27 | 11.15 | 11.2 | 11.13 | 121319 |
| 1725576000 | 11.19 | -0.01 | -0.09 | 11.19 | 11.22 | 11.17 | 61662 |
| 1725489600 | 11.2 | 0.07 | 0.63 | 11.14 | 11.2 | 11.1001 | 86829 |
| 1725403200 | 11.13 | 0.01 | 0.09 | 11.16 | 11.18 | 11.0901 | 134108 |
| 1725057600 | 11.12 | -0.01 | -0.09 | 11.14 | 11.15 | 11.11 | 41800 |
| 1724971200 | 11.13 | 0.06 | 0.54 | 11.11 | 11.15 | 11.08 | 72427 |
| 1724884800 | 11.07 | -0.06 | -0.54 | 11.15 | 11.15 | 11.01 | 64544 |
| 1724798400 | 11.13 | 0.03 | 0.27 | 11.1 | 11.13 | 11.08 | 64350 |
| 1724712000 | 11.1 | 0.01 | 0.09 | 11.12 | 11.12 | 11.08 | 49297 |
| 1724452800 | 11.09 | 0.07 | 0.64 | 11.06 | 11.1 | 11.041 | 45937 |
| 1724366400 | 11.02 | -0.11 | -0.99 | 11.07 | 11.07 | 11.01 | 103485 |
| 1724280000 | 11.13 | 0.03 | 0.27 | 11.11 | 11.1399 | 11.09 | 80784 |
| 1724193600 | 11.1 | 0.02 | 0.18 | 11.11 | 11.11 | 11.07 | 37526 |
| 1724107200 | 11.08 | -0.03 | -0.27 | 11.11 | 11.12 | 11.06 | 67443 |
| 1723848000 | 11.11 | 0.05 | 0.45 | 11.14 | 11.15 | 11.074 | 107434 |
| 1723761600 | 11.06 | -0.09 | -0.81 | 11.08 | 11.09 | 11.01 | 76957 |
| 1723675200 | 11.15 | 0.04 | 0.36 | 11.12 | 11.16 | 11.06 | 107196 |
| 1723588800 | 11.11 | 0.05 | 0.45 | 11.06 | 11.12 | 11.035 | 106366 |
| 1723502400 | 11.06 | 0.03 | 0.27 | 11.03 | 11.06 | 10.985 | 98516 |
| 1723243200 | 11.03 | 0.01 | 0.09 | 11.07 | 11.07 | 11.02 | 102316 |
| 1723156800 | 11.02 | -0.02 | -0.18 | 11.05 | 11.0588 | 11.01 | 71563 |
| 1723070400 | 11.04 | 0.02 | 0.18 | 11.03 | 11.18 | 11.02 | 92141 |
| 1722984000 | 11.02 | 0.1 | 0.92 | 10.92 | 11.04 | 10.9196 | 82321 |
| 1722897600 | 10.92 | -0.1 | -0.91 | 10.83 | 10.97 | 10.83 | 133592 |
| 1722638400 | 11.02 | 0.07 | 0.69 | 10.95 | 11.04 | 10.86 | 109340 |
| 1722552000 | 10.945 | 0.09 | 0.78 | 10.83 | 10.95 | 10.825 | 122390 |
| 1722465600 | 10.86 | 0.06 | 0.56 | 10.8 | 10.88 | 10.79 | 83086 |
| 1722379200 | 10.8 | 0 | 0.00 | 10.77 | 10.81 | 10.73 | 97476 |
| 1722292800 | 10.8 | 0 | 0.00 | 10.8 | 10.81 | 10.79 | 83184 |
| 1722033600 | 10.8 | 0.05 | 0.47 | 10.75 | 10.82 | 10.72 | 84713 |
| 1721947200 | 10.75 | 0.03 | 0.28 | 10.74 | 10.76 | 10.71 | 67470 |
| 1721860800 | 10.72 | -0.06 | -0.56 | 10.73 | 10.8 | 10.7 | 85584 |
| 1721774400 | 10.78 | 0.07 | 0.65 | 10.76 | 10.78 | 10.68 | 35425 |
| 1721688000 | 10.71 | 0 | 0.00 | 10.72 | 10.74 | 10.68 | 82587 |
| 1721428800 | 10.71 | -0.01 | -0.09 | 10.7 | 10.71 | 10.67 | 45328 |
| 1721342400 | 10.72 | -0.03 | -0.28 | 10.72 | 10.779 | 10.71 | 86234 |
| 1721256000 | 10.75 | -0.05 | -0.46 | 10.78 | 10.818 | 10.75 | 90289 |
| 1721169600 | 10.8 | 0 | 0.00 | 10.81 | 10.88 | 10.79 | 100874 |
| 1721083200 | 10.8 | -0.11 | -1.01 | 10.83 | 10.875 | 10.78 | 98176 |
| 1720824000 | 10.91 | 0.03 | 0.23 | 10.87 | 10.9399 | 10.87 | 67955 |
| 1720737600 | 10.885 | 0.08 | 0.79 | 10.82 | 10.89 | 10.82 | 60879 |
| 1720651200 | 10.8 | 0.03 | 0.28 | 10.82 | 10.82 | 10.76 | 81700 |
| 1720564800 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.7336 | 83412 |
| 1720478400 | 10.75 | -0.04 | -0.37 | 10.77 | 10.81 | 10.75 | 78655 |
| 1720219200 | 10.79 | 0.02 | 0.19 | 10.74 | 10.8283 | 10.74 | 28249 |
| 1720040640 | 10.77 | 0.02 | 0.19 | 10.76 | 10.7991 | 10.76 | 31473 |
| 1719960000 | 10.75 | -0.06 | -0.56 | 10.79 | 10.81 | 10.75 | 148572 |
| 1719873600 | 10.81 | 0.08 | 0.75 | 10.77 | 10.81 | 10.69 | 136621 |
| 1719614400 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1719528000 | 10.73 | 0.13 | 1.23 | 10.61 | 10.74 | 10.61 | 136065 |
| 1719441600 | 10.6 | -0.02 | -0.19 | 10.57 | 10.61 | 10.56 | 64555 |
| 1719355200 | 10.62 | 0.02 | 0.19 | 10.58 | 10.62 | 10.55 | 89555 |
| 1719268800 | 10.6 | 0.05 | 0.47 | 10.58 | 10.6 | 10.55 | 79669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
