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 | 0.3 | 2.69299820467 | 11.14 | 11.45 | 11.1 | 123023 | 11.23634953 | CS |
| 4 | 0.39 | 3.52941176471 | 11.05 | 11.45 | 10.935 | 130633 | 11.16534765 | CS |
| 12 | 0.16 | 1.41843971631 | 11.28 | 11.73 | 10.935 | 138839 | 11.33135888 | CS |
| 26 | 0.78 | 7.31707317073 | 10.66 | 11.73 | 10.52 | 135813 | 11.11516307 | CS |
| 52 | 1.14 | 11.067961165 | 10.3 | 11.73 | 10.3 | 163970 | 10.94401788 | CS |
| 156 | -3.16 | -21.6438356164 | 14.6 | 14.84 | 8.76 | 147209 | 10.93139975 | CS |
| 260 | -3.01 | -20.830449827 | 14.45 | 15.6 | 8.76 | 122198 | 11.7485146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 11.44 | 0.09 | 0.79 | 11.38 | 11.45 | 11.37 | 42313 |
| 1732750800 | 11.35 | 0.18 | 1.61 | 11.22 | 11.35 | 11.22 | 153445 |
| 1732664400 | 11.17 | -0.06 | -0.53 | 11.25 | 11.25 | 11.16 | 82894 |
| 1732578000 | 11.23 | 0.07 | 0.63 | 11.275 | 11.32 | 11.18 | 108394 |
| 1732318800 | 11.16 | 0.03 | 0.27 | 11.14 | 11.19 | 11.1 | 147360 |
| 1732232400 | 11.13 | -0.03 | -0.27 | 11.19 | 11.2 | 11.08 | 75762 |
| 1732146000 | 11.16 | -0.02 | -0.18 | 11.22 | 11.22 | 11.09 | 93246 |
| 1732059600 | 11.18 | -0.02 | -0.18 | 11.2001 | 11.21 | 11.16 | 64927 |
| 1731973200 | 11.2 | 0.02 | 0.18 | 11.19 | 11.22 | 11.14 | 116863 |
| 1731714000 | 11.18 | -0.17 | -1.50 | 11.25 | 11.25 | 11.14 | 72442 |
| 1731627600 | 11.35 | 0.03 | 0.27 | 11.245 | 11.35 | 11.23 | 120171 |
| 1731541200 | 11.32 | 0.09 | 0.80 | 11.28 | 11.35 | 11.28 | 166316 |
| 1731454800 | 11.23 | -0.06 | -0.53 | 11.27 | 11.27 | 11.125 | 136929 |
| 1731368400 | 11.29 | 0.04 | 0.36 | 11.295 | 11.31 | 11.23 | 86802 |
| 1731109200 | 11.25 | 0.12 | 1.08 | 11.195 | 11.26 | 11.1705 | 93232 |
| 1731022800 | 11.13 | 0.11 | 1.00 | 11.1 | 11.1701 | 11.0401 | 143315 |
| 1730936400 | 11.02 | -0.1 | -0.90 | 11.095 | 11.125 | 10.99 | 305023 |
| 1730850000 | 11.12 | 0.07 | 0.63 | 11.09 | 11.13 | 11.067 | 112705 |
| 1730763600 | 11.05 | 0.05 | 0.45 | 11.01 | 11.13 | 11.01 | 154228 |
| 1730500800 | 11 | -0.05 | -0.45 | 11.05 | 11.11 | 10.935 | 247965 |
| 1730414400 | 11.05 | 0.04 | 0.36 | 11.03 | 11.1 | 10.97 | 304659 |
| 1730328000 | 11.01 | -0.02 | -0.18 | 11.045 | 11.065 | 11.01 | 208800 |
| 1730241600 | 11.03 | -0.12 | -1.08 | 11.1 | 11.11 | 11 | 201611 |
| 1730155200 | 11.15 | -0.05 | -0.45 | 11.22 | 11.23 | 11.13 | 91711 |
| 1729896000 | 11.2 | 0.04 | 0.36 | 11.16 | 11.28 | 11.16 | 146354 |
| 1729809600 | 11.16 | -0.12 | -1.06 | 11.29 | 11.29 | 11.13 | 272784 |
| 1729723200 | 11.28 | -0.16 | -1.40 | 11.4 | 11.41 | 11.27 | 159215 |
| 1729636800 | 11.44 | -0.08 | -0.69 | 11.53 | 11.545 | 11.43 | 89225 |
| 1729550400 | 11.52 | -0.1 | -0.86 | 11.61 | 11.61 | 11.52 | 64028 |
| 1729291200 | 11.62 | 0.04 | 0.35 | 11.61 | 11.65 | 11.56 | 112473 |
| 1729204800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.61 | 11.41 | 280249 |
| 1729118400 | 11.44 | 0.11 | 0.97 | 11.31 | 11.49 | 11.31 | 266975 |
| 1729032000 | 11.33 | -0.04 | -0.35 | 11.37 | 11.39 | 11.31 | 75977 |
| 1728945600 | 11.37 | -0.06 | -0.52 | 11.45 | 11.45 | 11.36 | 82146 |
| 1728686400 | 11.43 | -0.01 | -0.09 | 11.46 | 11.475 | 11.43 | 70822 |
| 1728600000 | 11.44 | -0.01 | -0.09 | 11.4791 | 11.49 | 11.43 | 67800 |
| 1728513600 | 11.45 | -0.05 | -0.43 | 11.47 | 11.48 | 11.43 | 87928 |
| 1728427200 | 11.5 | 0.1 | 0.88 | 11.43 | 11.51 | 11.37 | 176152 |
| 1728340800 | 11.4 | -0.06 | -0.52 | 11.45 | 11.47 | 11.375 | 141398 |
| 1728081600 | 11.46 | -0.04 | -0.35 | 11.46 | 11.47 | 11.4101 | 100603 |
| 1727995200 | 11.5 | -0.04 | -0.35 | 11.555 | 11.56 | 11.46 | 131116 |
| 1727908800 | 11.54 | -0.02 | -0.17 | 11.5 | 11.555 | 11.48 | 94903 |
| 1727822400 | 11.56 | 0.13 | 1.14 | 11.48 | 11.56 | 11.47 | 132448 |
| 1727735520 | 11.43 | 0.02 | 0.18 | 11.4076 | 11.45 | 11.37 | 102000 |
| 1727476800 | 11.41 | -0.06 | -0.52 | 11.5 | 11.5 | 11.33 | 346230 |
| 1727390400 | 11.47 | -0.01 | -0.09 | 11.55 | 11.55 | 11.465 | 76372 |
| 1727304000 | 11.48 | -0.02 | -0.17 | 11.54 | 11.54 | 11.45 | 80069 |
| 1727217600 | 11.5 | -0.01 | -0.09 | 11.53 | 11.53 | 11.45 | 108720 |
| 1727131200 | 11.51 | -0.06 | -0.52 | 11.6 | 11.6 | 11.495 | 82997 |
| 1726872000 | 11.57 | 0.02 | 0.17 | 11.58 | 11.585 | 11.52 | 53112 |
| 1726785600 | 11.55 | 0.02 | 0.17 | 11.5149 | 11.5692 | 11.51 | 80024 |
| 1726699200 | 11.53 | 0.06 | 0.52 | 11.515 | 11.551 | 11.5 | 78934 |
| 1726612800 | 11.47 | -0.07 | -0.61 | 11.575 | 11.575 | 11.465 | 91283 |
| 1726526400 | 11.54 | -0.01 | -0.09 | 11.55 | 11.5693 | 11.5049 | 106470 |
| 1726267200 | 11.55 | -0.11 | -0.94 | 11.71 | 11.73 | 11.51 | 276936 |
| 1726180800 | 11.66 | 0.12 | 1.04 | 11.56 | 11.68 | 11.5 | 420200 |
| 1726094400 | 11.54 | 0.15 | 1.32 | 11.42 | 11.54 | 11.38 | 202242 |
| 1726008000 | 11.39 | 0.08 | 0.71 | 11.31 | 11.39 | 11.3 | 76690 |
| 1725921600 | 11.31 | 0.04 | 0.35 | 11.27 | 11.3165 | 11.27 | 59238 |
| 1725662400 | 11.27 | -0.01 | -0.09 | 11.28 | 11.31 | 11.26 | 108577 |
| 1725576000 | 11.28 | 0 | 0.00 | 11.3 | 11.32 | 11.26 | 100621 |
| 1725489600 | 11.28 | 0.06 | 0.53 | 11.25 | 11.3 | 11.22 | 122119 |
| 1725403200 | 11.22 | 0.03 | 0.27 | 11.3 | 11.3 | 11.21 | 107811 |
| 1725057600 | 11.19 | 0.01 | 0.09 | 11.23 | 11.25 | 11.18 | 67542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
