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 | 0.05 | 0.46992481203 | 10.64 | 10.7194 | 10.451 | 52060 | 10.57303935 | CS |
| 4 | 0.19 | 1.80952380952 | 10.5 | 10.73 | 10.38 | 97963 | 10.51977549 | CS |
| 12 | -0.33 | -2.9945553539 | 11.02 | 11.2999 | 10.38 | 88716 | 10.82172571 | CS |
| 26 | -0.331 | -3.00335722711 | 11.021 | 11.83 | 10.38 | 64009 | 10.99967768 | CS |
| 52 | -0.01 | -0.0934579439252 | 10.7 | 11.83 | 10.33 | 52369 | 10.89846002 | CS |
| 156 | -4.75 | -30.7642487047 | 15.44 | 15.44 | 8.96 | 55618 | 10.92465751 | CS |
| 260 | -4.44 | -29.3456708526 | 15.13 | 17.9 | 8.96 | 47458 | 11.946752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.69 | 0.05 | 0.47 | 10.67 | 10.73 | 10.65 | 21514 |
| 1737070800 | 10.64 | -0.01 | -0.09 | 10.61 | 10.7194 | 10.5639 | 54544 |
| 1736984400 | 10.65 | 0.13 | 1.24 | 10.58 | 10.6674 | 10.58 | 46157 |
| 1736898000 | 10.52 | -0.01 | -0.09 | 10.57 | 10.57 | 10.451 | 33558 |
| 1736811600 | 10.53 | 0 | 0.00 | 10.53 | 10.54 | 10.4596 | 53839 |
| 1736552400 | 10.53 | -0.17 | -1.59 | 10.68 | 10.68 | 10.46 | 81852 |
| 1736379600 | 10.7 | 0.04 | 0.38 | 10.68 | 10.72 | 10.6001 | 84043 |
| 1736293200 | 10.66 | -0.01 | -0.09 | 10.65 | 10.66 | 10.61 | 47624 |
| 1736206800 | 10.67 | -0.04 | -0.37 | 10.68 | 10.73 | 10.57 | 93802 |
| 1735947600 | 10.71 | 0.07 | 0.66 | 10.67 | 10.73 | 10.645 | 22457 |
| 1735861200 | 10.64 | 0.09 | 0.85 | 10.61 | 10.68 | 10.57 | 45215 |
| 1735688400 | 10.55 | 0.08 | 0.76 | 10.57 | 10.61 | 10.5 | 170705 |
| 1735602000 | 10.4702 | 0.04 | 0.39 | 10.46 | 10.52 | 10.43 | 197663 |
| 1735342800 | 10.43 | -0.02 | -0.19 | 10.39 | 10.44 | 10.39 | 160647 |
| 1735256400 | 10.45 | -0.02 | -0.19 | 10.46 | 10.57 | 10.41 | 238462 |
| 1735077840 | 10.47 | -0.02 | -0.19 | 10.45 | 10.49 | 10.42 | 44355 |
| 1734997200 | 10.49 | 0.06 | 0.58 | 10.38 | 10.49 | 10.38 | 150033 |
| 1734738000 | 10.43 | -0.04 | -0.38 | 10.53 | 10.53 | 10.43 | 188208 |
| 1734651600 | 10.47 | -0.12 | -1.13 | 10.59 | 10.63 | 10.45 | 145202 |
| 1734565200 | 10.59 | -0.11 | -1.03 | 10.75 | 10.75 | 10.58 | 99200 |
| 1734478800 | 10.7 | -0.13 | -1.20 | 10.83 | 10.83 | 10.68 | 131620 |
| 1734392400 | 10.83 | -0.08 | -0.73 | 10.89 | 10.915 | 10.81 | 79155 |
| 1734133200 | 10.91 | -0.08 | -0.73 | 10.97 | 10.97 | 10.86 | 53173 |
| 1734046800 | 10.99 | -0.08 | -0.72 | 11.04 | 11.09 | 10.97 | 81042 |
| 1733960400 | 11.07 | -0.01 | -0.09 | 11.09 | 11.13 | 11.0637 | 149893 |
| 1733874000 | 11.08 | -0.02 | -0.18 | 11.1 | 11.1 | 11.06 | 102196 |
| 1733787600 | 11.1 | -0.08 | -0.72 | 11.24 | 11.24 | 11.07 | 132258 |
| 1733528400 | 11.18 | 0.06 | 0.54 | 11.2 | 11.2 | 11.1 | 202648 |
| 1733442000 | 11.12 | -0.15 | -1.33 | 11.21 | 11.26 | 11.11 | 307016 |
| 1733355600 | 11.27 | 0.04 | 0.36 | 11.26 | 11.27 | 11.1988 | 84551 |
| 1733269200 | 11.23 | -0.03 | -0.27 | 11.3 | 11.3 | 11.2 | 56801 |
| 1733182800 | 11.26 | -0.01 | -0.09 | 11.32 | 11.32 | 11.21 | 71563 |
| 1732917840 | 11.27 | 0.13 | 1.17 | 11.25 | 11.27 | 11.21 | 12297 |
| 1732750800 | 11.14 | 0.13 | 1.18 | 11.05 | 11.14 | 11.03 | 41149 |
| 1732664400 | 11.01 | -0.04 | -0.36 | 10.99 | 11.06 | 10.98 | 34258 |
| 1732578000 | 11.05 | 0.11 | 1.01 | 11.01 | 11.05 | 10.99 | 62354 |
| 1732318800 | 10.94 | 0.02 | 0.18 | 10.96 | 10.97 | 10.91 | 56502 |
| 1732232400 | 10.92 | 0.03 | 0.28 | 10.89 | 10.95 | 10.873 | 55646 |
| 1732146000 | 10.89 | 0 | 0.00 | 10.88 | 10.92 | 10.84 | 56465 |
| 1732059600 | 10.89 | -0.11 | -1.00 | 11.02 | 11.02 | 10.6 | 486692 |
| 1731973200 | 11 | 0.01 | 0.09 | 11.01 | 11.01 | 10.96 | 33679 |
| 1731714000 | 10.99 | -0.12 | -1.08 | 11.08 | 11.085 | 10.96 | 46407 |
| 1731627600 | 11.11 | 0.08 | 0.73 | 11.11 | 11.11 | 11.02 | 37890 |
| 1731541200 | 11.03 | 0.03 | 0.27 | 11.08 | 11.19 | 11.01 | 41608 |
| 1731454800 | 11 | -0.14 | -1.26 | 11.09 | 11.11 | 10.96 | 39788 |
| 1731368400 | 11.14 | 0.04 | 0.36 | 11.1 | 11.2 | 11.1 | 52684 |
| 1731109200 | 11.1 | 0.06 | 0.54 | 11.08 | 11.1496 | 11.06 | 63190 |
| 1731022800 | 11.04 | 0.14 | 1.28 | 10.99 | 11.14 | 10.97 | 74898 |
| 1730936400 | 10.9 | -0.13 | -1.13 | 11.02 | 11.02 | 10.85 | 158222 |
| 1730850000 | 11.025 | 0.02 | 0.14 | 11.08 | 11.08 | 10.99 | 46373 |
| 1730763600 | 11.01 | 0.08 | 0.73 | 11 | 11.05 | 10.97 | 89532 |
| 1730500800 | 10.93 | -0.06 | -0.55 | 11.02 | 11.0499 | 10.9 | 30780 |
| 1730414400 | 10.99 | 0.11 | 1.01 | 10.87 | 10.99 | 10.85 | 73801 |
| 1730328000 | 10.88 | 0.02 | 0.18 | 11.08 | 11.08 | 10.8601 | 33528 |
| 1730241600 | 10.86 | -0.09 | -0.82 | 10.93 | 10.93 | 10.82 | 64228 |
| 1730155200 | 10.95 | -0.06 | -0.54 | 11.29 | 11.29 | 10.91 | 36040 |
| 1729896000 | 11.01 | 0.05 | 0.46 | 11.02 | 11.08 | 10.98 | 52852 |
| 1729809600 | 10.96 | -0.07 | -0.63 | 11.09 | 11.09 | 10.92 | 30094 |
| 1729723200 | 11.03 | -0.16 | -1.43 | 11.17 | 11.19 | 11.02 | 53640 |
| 1729636800 | 11.19 | -0.06 | -0.53 | 11.25 | 11.25 | 11.19 | 49103 |
| 1729550400 | 11.25 | -0.07 | -0.58 | 11.32 | 11.32 | 11.2278 | 22327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
