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 | -0.1 | -0.810372771475 | 12.34 | 12.7098 | 12.195 | 332327 | 12.41456255 | CS |
| 4 | 0.59 | 5.0643776824 | 11.65 | 12.7098 | 11.415 | 257619 | 12.15061343 | CS |
| 12 | 0.59 | 5.0643776824 | 11.65 | 12.7098 | 10.77 | 283215 | 11.70281759 | CS |
| 26 | 0.44 | 3.72881355932 | 11.8 | 12.7098 | 10.77 | 234503 | 11.70607571 | CS |
| 52 | 1.46 | 13.5435992579 | 10.78 | 12.7098 | 10.52 | 233611 | 11.66863173 | CS |
| 156 | 0.04 | 0.327868852459 | 12.2 | 15.09 | 7.83 | 230384 | 10.81521119 | CS |
| 260 | -0.76 | -5.84615384615 | 13 | 15.0902 | 7.83 | 214873 | 10.93031601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 12.49 | -0.05 | -0.40 | 12.6 | 12.7098 | 12.48 | 362826 |
| 1740786000 | 12.54 | 0.29 | 2.37 | 12.24 | 12.6 | 12.2 | 471497 |
| 1740699600 | 12.25 | -0.06 | -0.49 | 12.27 | 12.3268 | 12.23 | 211480 |
| 1740613200 | 12.31 | -0.05 | -0.40 | 12.44 | 12.495 | 12.195 | 362221 |
| 1740526800 | 12.36 | 0.08 | 0.65 | 12.34 | 12.41 | 12.22 | 253610 |
| 1740440400 | 12.28 | -0.2 | -1.60 | 12.48 | 12.55 | 12.25 | 365256 |
| 1740181200 | 12.48 | 0.04 | 0.32 | 12.41 | 12.61 | 12.41 | 192109 |
| 1740094800 | 12.44 | -0.01 | -0.08 | 12.39 | 12.48 | 12.33 | 209866 |
| 1740008400 | 12.45 | 0.13 | 1.06 | 12.32 | 12.5 | 12.21 | 282528 |
| 1739922000 | 12.32 | 0.14 | 1.15 | 12.17 | 12.35 | 12.12 | 282139 |
| 1739576400 | 12.18 | 0.2 | 1.67 | 11.98 | 12.2 | 11.94 | 397455 |
| 1739490000 | 11.98 | 0.18 | 1.53 | 11.81 | 11.98 | 11.7326 | 182852 |
| 1739403600 | 11.8 | 0.08 | 0.68 | 11.7 | 11.82 | 11.6792 | 140679 |
| 1739317200 | 11.72 | 0.13 | 1.12 | 11.55 | 11.78 | 11.55 | 187382 |
| 1739230800 | 11.59 | -0.04 | -0.34 | 11.7 | 11.7 | 11.47 | 181076 |
| 1738971600 | 11.63 | 0.14 | 1.22 | 11.48 | 11.65 | 11.45 | 175318 |
| 1738885200 | 11.49 | -0.01 | -0.09 | 11.51 | 11.51 | 11.415 | 187683 |
| 1738798800 | 11.5 | -0.06 | -0.52 | 11.59 | 11.59 | 11.47 | 187694 |
| 1738712400 | 11.56 | -0.14 | -1.20 | 11.65 | 11.72 | 11.45 | 255533 |
| 1738626000 | 11.7 | -0.02 | -0.17 | 11.6 | 11.7501 | 11.49 | 211686 |
| 1738366800 | 11.72 | 0.17 | 1.47 | 11.55 | 11.76 | 11.54 | 311851 |
| 1738280400 | 11.55 | 0.14 | 1.23 | 11.47 | 11.59 | 11.45 | 117200 |
| 1738194000 | 11.41 | -0.09 | -0.78 | 11.51 | 11.6 | 11.335 | 218121 |
| 1738107600 | 11.5 | 0.06 | 0.52 | 11.43 | 11.525 | 11.4 | 224044 |
| 1738021200 | 11.44 | -0.04 | -0.35 | 11.4 | 11.48 | 11.345 | 247163 |
| 1737762000 | 11.48 | -0.03 | -0.26 | 11.46 | 11.5 | 11.41 | 255836 |
| 1737675600 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1737589200 | 11.51 | -0.02 | -0.17 | 11.53 | 11.53 | 11.42 | 203503 |
| 1737502800 | 11.53 | 0.11 | 0.96 | 11.45 | 11.56 | 11.42 | 222929 |
| 1737157200 | 11.42 | -0.01 | -0.09 | 11.45 | 11.5 | 11.33 | 170523 |
| 1737070800 | 11.43 | 0.13 | 1.15 | 11.3 | 11.45 | 11.281 | 203558 |
| 1736984400 | 11.3 | 0.08 | 0.71 | 11.27 | 11.395 | 11.1901 | 214802 |
| 1736898000 | 11.22 | 0.14 | 1.26 | 11.1 | 11.2648 | 11.05 | 235601 |
| 1736811600 | 11.08 | 0.18 | 1.65 | 10.85 | 11.09 | 10.77 | 249777 |
| 1736552400 | 10.9 | -0.17 | -1.54 | 10.94 | 11.02 | 10.88 | 342646 |
| 1736379600 | 11.07 | -0.03 | -0.27 | 11.08 | 11.09 | 10.91 | 315764 |
| 1736293200 | 11.1 | -0.2 | -1.77 | 11.257 | 11.3399 | 11.07 | 264060 |
| 1736206800 | 11.3 | -0.2 | -1.74 | 11.5158 | 11.55 | 11.3 | 212933 |
| 1735947600 | 11.5 | 0.06 | 0.52 | 11.45 | 11.54 | 11.38 | 210575 |
| 1735861200 | 11.44 | 0.04 | 0.35 | 11.445 | 11.515 | 11.385 | 206603 |
| 1735688400 | 11.4 | 0.15 | 1.33 | 11.25 | 11.41 | 11.23 | 292134 |
| 1735602000 | 11.25 | -0.14 | -1.23 | 11.27 | 11.315 | 11.19 | 250181 |
| 1735342800 | 11.39 | -0.12 | -1.04 | 11.49 | 11.55 | 11.37 | 257300 |
| 1735256400 | 11.51 | -0.01 | -0.09 | 11.54 | 11.57 | 11.47 | 182958 |
| 1735077840 | 11.52 | 0.03 | 0.26 | 11.47 | 11.575 | 11.45 | 105872 |
| 1734997200 | 11.49 | -0.16 | -1.37 | 11.62 | 11.7096 | 11.32 | 447072 |
| 1734738000 | 11.65 | 0.06 | 0.52 | 11.54 | 11.8695 | 11.54 | 1556893 |
| 1734651600 | 11.59 | 0.11 | 0.96 | 11.52 | 11.69 | 11.52 | 356579 |
| 1734565200 | 11.48 | -0.27 | -2.30 | 11.73 | 11.92 | 11.45 | 291208 |
| 1734478800 | 11.75 | -0.05 | -0.42 | 11.77 | 11.89 | 11.73 | 479604 |
| 1734392400 | 11.8 | -0.07 | -0.59 | 11.875 | 12 | 11.77 | 413017 |
| 1734133200 | 11.87 | 0.27 | 2.33 | 11.605 | 11.94 | 11.605 | 411047 |
| 1734046800 | 11.6 | 0.03 | 0.26 | 11.6 | 11.685 | 11.6 | 129593 |
| 1733960400 | 11.57 | 0 | 0.00 | 11.61 | 11.65 | 11.535 | 180477 |
| 1733874000 | 11.57 | -0.08 | -0.69 | 11.63 | 11.64 | 11.51 | 213314 |
| 1733787600 | 11.65 | 0.18 | 1.57 | 11.59 | 11.708 | 11.51 | 194041 |
| 1733528400 | 11.47 | 0.04 | 0.35 | 11.44 | 11.52 | 11.4 | 189127 |
| 1733442000 | 11.43 | -0.07 | -0.61 | 11.48 | 11.54 | 11.38 | 260932 |
| 1733355600 | 11.5 | 0.14 | 1.23 | 11.36 | 11.52 | 11.36 | 177051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
