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 | 0.46 | 4.20475319927 | 10.94 | 11.45 | 10.77 | 249277 | 11.15205612 | CS |
| 4 | -0.14 | -1.21317157712 | 11.54 | 11.8695 | 10.77 | 326396 | 11.38878383 | CS |
| 12 | -0.67 | -5.55095277548 | 12.07 | 12.1 | 10.77 | 263236 | 11.52549397 | CS |
| 26 | -1.11 | -8.87290167866 | 12.51 | 12.59 | 10.77 | 208467 | 11.71400876 | CS |
| 52 | 0.39 | 3.54223433243 | 11.01 | 12.69 | 10.52 | 233822 | 11.54464742 | CS |
| 156 | -1.28 | -10.094637224 | 12.68 | 15.09 | 7.83 | 221680 | 10.78725713 | CS |
| 260 | -1.6 | -12.3076923077 | 13 | 15.0902 | 7.83 | 212679 | 10.88975455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 11.36 | -0.01 | -0.09 | 11.4 | 11.45 | 11.33 | 231900 |
| 1733182800 | 11.37 | -0.38 | -3.23 | 11.4269 | 11.5201 | 11.36 | 257112 |
| 1732917840 | 11.75 | 0.02 | 0.17 | 11.7391 | 11.845 | 11.72 | 158742 |
| 1732750800 | 11.73 | -0.03 | -0.26 | 11.78 | 11.87 | 11.71 | 357607 |
| 1732664400 | 11.76 | -0.09 | -0.76 | 11.76 | 11.82 | 11.705 | 215363 |
| 1732578000 | 11.85 | 0.15 | 1.28 | 11.83 | 11.9 | 11.7 | 239602 |
| 1732318800 | 11.7 | 0.16 | 1.39 | 11.595 | 11.74 | 11.55 | 261945 |
| 1732232400 | 11.54 | 0.1 | 0.87 | 11.45 | 11.61 | 11.41 | 288910 |
| 1732146000 | 11.44 | -0.04 | -0.35 | 11.5087 | 11.53 | 11.34 | 202148 |
| 1732059600 | 11.48 | -0.02 | -0.17 | 11.4699 | 11.51 | 11.36 | 146782 |
| 1731973200 | 11.5 | 0.16 | 1.41 | 11.381 | 11.54 | 11.32 | 203204 |
| 1731714000 | 11.34 | -0.09 | -0.79 | 11.49 | 11.49 | 11.31 | 211898 |
| 1731627600 | 11.43 | 0.06 | 0.53 | 11.4253 | 11.52 | 11.375 | 161054 |
| 1731541200 | 11.37 | -0.03 | -0.26 | 11.3896 | 11.45 | 11.33 | 223523 |
| 1731454800 | 11.4 | -0.14 | -1.21 | 11.54 | 11.54 | 11.325 | 246568 |
| 1731368400 | 11.54 | 0.03 | 0.26 | 11.57 | 11.63 | 11.51 | 231154 |
| 1731109200 | 11.51 | 0.07 | 0.61 | 11.38 | 11.58 | 11.3033 | 201176 |
| 1731022800 | 11.44 | -0.43 | -3.62 | 11.58 | 11.7346 | 11.3 | 408845 |
| 1730936400 | 11.87 | 0.26 | 2.24 | 11.835 | 11.92 | 11.74 | 218287 |
| 1730850000 | 11.61 | 0.08 | 0.69 | 11.52 | 11.64 | 11.5 | 153790 |
| 1730763600 | 11.53 | -0.12 | -1.03 | 11.62 | 11.6745 | 11.45 | 270939 |
| 1730500800 | 11.65 | -0.06 | -0.51 | 11.78 | 11.82 | 11.61 | 155484 |
| 1730414400 | 11.71 | -0.06 | -0.51 | 11.8 | 11.8 | 11.59 | 176073 |
| 1730328000 | 11.77 | -0.01 | -0.08 | 11.77 | 11.85 | 11.74 | 178459 |
| 1730241600 | 11.78 | -0.19 | -1.59 | 11.934733 | 11.95 | 11.74 | 227865 |
| 1730155200 | 11.97 | 0.07 | 0.59 | 11.94 | 11.995 | 11.905 | 101938 |
| 1729896000 | 11.9 | -0.12 | -1.00 | 12.07 | 12.1 | 11.87 | 166113 |
| 1729809600 | 12.02 | 0.08 | 0.67 | 11.93 | 12.06 | 11.93 | 116781 |
| 1729723200 | 11.94 | -0.08 | -0.67 | 12.0899 | 12.09 | 11.85 | 139878 |
| 1729636800 | 12.02 | -0.03 | -0.25 | 12.06 | 12.09 | 11.98 | 134227 |
| 1729550400 | 12.05 | -0.03 | -0.25 | 12.08 | 12.155 | 12.02 | 115456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
