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 | -0.2 | -1.79372197309 | 11.15 | 11.15 | 10.94 | 35395 | 11.01399921 | CS |
| 4 | 0.18 | 1.6713091922 | 10.77 | 11.15 | 10.75 | 34002 | 10.93751075 | CS |
| 12 | 0.59 | 5.69498069498 | 10.36 | 11.15 | 10.33 | 35607 | 10.75565304 | CS |
| 26 | 0.36 | 3.39943342776 | 10.59 | 11.17 | 10.33 | 40801 | 10.73768324 | CS |
| 52 | 0.31 | 2.91353383459 | 10.64 | 11.17 | 8.96 | 49221 | 10.35296398 | CS |
| 156 | -5.02 | -31.4339386349 | 15.97 | 17.22 | 8.96 | 49713 | 11.34637192 | CS |
| 260 | -4.14 | -27.435387674 | 15.09 | 17.9 | 8.96 | 44272 | 12.28666717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 10.95 | -0.05 | -0.45 | 10.97 | 10.995 | 10.94 | 58493 |
| 1721256000 | 11 | -0.04 | -0.36 | 11 | 11.0263 | 10.998 | 26209 |
| 1721169600 | 11.04 | 0.03 | 0.27 | 11.04 | 11.09 | 11.0371 | 16771 |
| 1721083200 | 11.01 | -0.09 | -0.77 | 11.06 | 11.06 | 10.99 | 28722 |
| 1720824000 | 11.095 | 0.02 | 0.14 | 11.15 | 11.15 | 11.08 | 46780 |
| 1720737600 | 11.08 | 0.06 | 0.54 | 11.07 | 11.1171 | 11.06 | 25788 |
| 1720651200 | 11.02 | 0.02 | 0.18 | 11.07 | 11.08 | 10.99 | 38101 |
| 1720564800 | 11 | 0.03 | 0.27 | 11.02 | 11.1 | 10.93 | 32737 |
| 1720478400 | 10.97 | 0.02 | 0.18 | 10.96 | 11.0317 | 10.95 | 22007 |
| 1720219200 | 10.95 | 0.04 | 0.32 | 10.93 | 10.96 | 10.93 | 23279 |
| 1720040640 | 10.915 | 0.02 | 0.23 | 10.92 | 10.975 | 10.915 | 29079 |
| 1719960000 | 10.89 | 0.01 | 0.09 | 10.89 | 10.92 | 10.88 | 37255 |
| 1719873600 | 10.88 | -0.06 | -0.55 | 11.03 | 11.0399 | 10.86 | 49257 |
| 1719614400 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1719528000 | 10.94 | 0.08 | 0.74 | 10.89 | 10.94 | 10.86 | 27590 |
| 1719441600 | 10.86 | 0.04 | 0.37 | 10.8 | 10.86 | 10.78 | 31649 |
| 1719355200 | 10.82 | 0 | 0.00 | 10.83 | 10.83 | 10.79 | 40724 |
| 1719268800 | 10.82 | 0.03 | 0.28 | 10.81 | 10.82 | 10.7983 | 15587 |
| 1719009600 | 10.79 | -0.03 | -0.28 | 10.77 | 10.83 | 10.75 | 62005 |
| 1718923200 | 10.82 | -0.02 | -0.18 | 10.83 | 10.845 | 10.81 | 41808 |
| 1718750400 | 10.84 | 0.03 | 0.28 | 10.83 | 10.85 | 10.82 | 17935 |
| 1718664000 | 10.81 | 0.01 | 0.09 | 10.85 | 10.86 | 10.81 | 30523 |
| 1718404800 | 10.8 | -0.07 | -0.64 | 10.81 | 10.83 | 10.8 | 24374 |
| 1718318400 | 10.87 | 0.06 | 0.56 | 10.86 | 10.89 | 10.851 | 19004 |
| 1718232000 | 10.81 | 0.03 | 0.28 | 10.84 | 10.9 | 10.81 | 27974 |
| 1718145600 | 10.78 | 0.01 | 0.09 | 10.75 | 10.81 | 10.72 | 28087 |
| 1718059200 | 10.77 | 0.08 | 0.75 | 10.71 | 10.77 | 10.7 | 30000 |
| 1717800000 | 10.69 | -0.04 | -0.37 | 10.68 | 10.7 | 10.645 | 40586 |
| 1717713600 | 10.73 | 0.01 | 0.09 | 10.71 | 10.75 | 10.7 | 50654 |
| 1717627200 | 10.72 | 0.07 | 0.66 | 10.66 | 10.72 | 10.66 | 71690 |
| 1717540800 | 10.65 | 0.01 | 0.09 | 10.72 | 10.72 | 10.64 | 66077 |
| 1717454400 | 10.64 | 0.07 | 0.66 | 10.65 | 10.67 | 10.59 | 49519 |
| 1717195200 | 10.57 | 0.04 | 0.38 | 10.55 | 10.61 | 10.52 | 74771 |
| 1717108800 | 10.53 | -0.01 | -0.09 | 10.56 | 10.56 | 10.5 | 23479 |
| 1717022400 | 10.54 | -0.06 | -0.57 | 10.6 | 10.64 | 10.5252 | 35892 |
| 1716936000 | 10.6 | -0.1 | -0.93 | 10.68 | 10.72 | 10.59 | 13835 |
| 1716590400 | 10.7 | 0.07 | 0.66 | 10.66 | 10.72 | 10.65 | 19881 |
| 1716504000 | 10.63 | -0.1 | -0.93 | 10.73 | 10.73 | 10.62 | 28146 |
| 1716417600 | 10.73 | -0.04 | -0.37 | 10.76 | 10.79 | 10.71 | 49184 |
| 1716331200 | 10.77 | -0.01 | -0.09 | 10.8 | 10.8 | 10.75 | 33033 |
| 1716244800 | 10.78 | 0 | 0.00 | 10.83 | 10.84 | 10.78 | 30821 |
| 1715985600 | 10.78 | 0 | 0.00 | 10.8 | 10.835 | 10.77 | 28355 |
| 1715899200 | 10.78 | 0.03 | 0.28 | 10.8 | 10.8 | 10.73 | 38500 |
| 1715812800 | 10.75 | 0.05 | 0.47 | 10.72 | 10.78 | 10.7001 | 34122 |
| 1715726400 | 10.7 | -0.03 | -0.28 | 10.71 | 10.75 | 10.67 | 33944 |
| 1715640000 | 10.73 | -0.02 | -0.19 | 10.82 | 10.84 | 10.71 | 16855 |
| 1715380800 | 10.75 | -0.07 | -0.65 | 10.87 | 10.89 | 10.7454 | 16646 |
| 1715294400 | 10.82 | 0 | 0.00 | 10.9 | 10.915 | 10.79 | 23236 |
| 1715208000 | 10.82 | 0.02 | 0.19 | 10.8 | 10.82 | 10.775 | 24048 |
| 1715121600 | 10.8 | 0.15 | 1.41 | 10.68 | 10.8 | 10.68 | 96522 |
| 1715035200 | 10.65 | 0.11 | 1.04 | 10.54 | 10.655 | 10.54 | 46258 |
| 1714776000 | 10.54 | 0.09 | 0.86 | 10.51 | 10.56 | 10.4812 | 30264 |
| 1714689600 | 10.45 | 0.04 | 0.38 | 10.4 | 10.47 | 10.37 | 37488 |
| 1714603200 | 10.41 | 0.02 | 0.19 | 10.38 | 10.45 | 10.35 | 39591 |
| 1714516800 | 10.39 | -0.01 | -0.10 | 10.33 | 10.39 | 10.33 | 48679 |
| 1714430400 | 10.4 | 0.02 | 0.19 | 10.39 | 10.42 | 10.38 | 27882 |
| 1714171200 | 10.38 | 0.02 | 0.19 | 10.36 | 10.41 | 10.36 | 32319 |
| 1714084800 | 10.36 | -0.08 | -0.77 | 10.4 | 10.425 | 10.33 | 63448 |
| 1713998400 | 10.44 | -0.04 | -0.38 | 10.49 | 10.49 | 10.42 | 72548 |
| 1713912000 | 10.48 | 0.07 | 0.67 | 10.44 | 10.485 | 10.44 | 27306 |
| 1713825600 | 10.41 | 0 | 0.00 | 10.4 | 10.44 | 10.4 | 13790 |
| 1713566400 | 10.41 | -0.02 | -0.19 | 10.44 | 10.475 | 10.41 | 29305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
