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 | 0.11 | 1.11111111111 | 9.9 | 10.09 | 9.9 | 178523 | 10.00298394 | CS |
| 4 | -0.78 | -7.22891566265 | 10.79 | 10.84 | 9.9 | 144881 | 10.26019371 | CS |
| 12 | -0.98 | -8.91719745223 | 10.99 | 11.04 | 9.9 | 116952 | 10.46447251 | CS |
| 26 | -0.29 | -2.81553398058 | 10.3 | 11.3099 | 9.9 | 102379 | 10.59717656 | CS |
| 52 | 0.19 | 1.93482688391 | 9.82 | 11.3099 | 9.675 | 96758 | 10.36158358 | CS |
| 156 | -3.74 | -27.2 | 13.75 | 13.88 | 8.64 | 110566 | 10.43727908 | CS |
| 260 | -2.89 | -22.4031007752 | 12.9 | 14.4 | 8.64 | 104594 | 11.3733061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 10.01 | -0.01 | -0.10 | 9.96 | 10.0306 | 9.955 | 228679 |
| 1735256400 | 10.02 | -0.02 | -0.20 | 10.03 | 10.09 | 9.98 | 168677 |
| 1735077840 | 10.04 | 0.08 | 0.80 | 9.95 | 10.07 | 9.91 | 120711 |
| 1734997200 | 9.96 | 0.03 | 0.30 | 9.9 | 10.01 | 9.9 | 209364 |
| 1734738000 | 9.93 | -0.08 | -0.80 | 10.01 | 10.0666 | 9.91 | 207089 |
| 1734651600 | 10.01 | -0.09 | -0.89 | 10.1 | 10.1498 | 9.98 | 346426 |
| 1734565200 | 10.1 | -0.12 | -1.17 | 10.14 | 10.2 | 10.07 | 180984 |
| 1734478800 | 10.22 | -0.08 | -0.78 | 10.25 | 10.2864 | 10.17 | 174558 |
| 1734392400 | 10.3 | -0.07 | -0.68 | 10.43 | 10.43 | 10.26 | 187356 |
| 1734133200 | 10.37 | -0.11 | -1.05 | 10.48 | 10.48 | 10.35 | 126334 |
| 1734046800 | 10.48 | -0.14 | -1.32 | 10.58 | 10.59 | 10.48 | 93965 |
| 1733960400 | 10.62 | -0.05 | -0.47 | 10.68 | 10.69 | 10.61 | 117857 |
| 1733874000 | 10.67 | 0.03 | 0.28 | 10.68 | 10.69 | 10.6201 | 118990 |
| 1733787600 | 10.64 | 0 | 0.00 | 10.66 | 10.67 | 10.6101 | 77775 |
| 1733528400 | 10.64 | 0 | 0.00 | 10.63 | 10.66 | 10.59 | 78155 |
| 1733442000 | 10.64 | -0.12 | -1.12 | 10.71 | 10.7648 | 10.61 | 139061 |
| 1733355600 | 10.76 | 0.08 | 0.75 | 10.69 | 10.76 | 10.68 | 91885 |
| 1733269200 | 10.68 | -0.07 | -0.65 | 10.77 | 10.78 | 10.65 | 104584 |
| 1733182800 | 10.75 | -0.04 | -0.37 | 10.79 | 10.84 | 10.73 | 80326 |
| 1732917840 | 10.79 | 0.1 | 0.94 | 10.7 | 10.79 | 10.6969 | 61383 |
| 1732750800 | 10.69 | 0.19 | 1.81 | 10.53 | 10.69 | 10.53 | 77976 |
| 1732664400 | 10.5 | 0.03 | 0.29 | 10.48 | 10.513 | 10.47 | 85599 |
| 1732578000 | 10.47 | 0.08 | 0.77 | 10.46 | 10.52 | 10.44 | 171850 |
| 1732318800 | 10.39 | 0 | 0.00 | 10.39 | 10.45 | 10.36 | 129721 |
| 1732232400 | 10.39 | -0.04 | -0.38 | 10.47 | 10.47 | 10.36 | 101061 |
| 1732146000 | 10.43 | 0.02 | 0.19 | 10.4 | 10.44 | 10.38 | 105842 |
| 1732059600 | 10.41 | -0.03 | -0.29 | 10.44 | 10.5 | 10.41 | 41837 |
| 1731973200 | 10.44 | -0.03 | -0.29 | 10.48 | 10.5 | 10.43 | 118957 |
| 1731714000 | 10.47 | 0.02 | 0.19 | 10.44 | 10.48 | 10.4 | 98517 |
| 1731627600 | 10.45 | 0.02 | 0.19 | 10.5 | 10.5 | 10.41 | 62903 |
| 1731541200 | 10.43 | -0.02 | -0.19 | 10.49 | 10.5778 | 10.41 | 56544 |
| 1731454800 | 10.45 | -0.09 | -0.85 | 10.54 | 10.5862 | 10.4 | 138717 |
| 1731368400 | 10.54 | -0.02 | -0.19 | 10.57 | 10.6 | 10.53 | 69624 |
| 1731109200 | 10.56 | 0.08 | 0.76 | 10.46 | 10.57 | 10.46 | 161762 |
| 1731022800 | 10.48 | 0.13 | 1.26 | 10.41 | 10.48 | 10.41 | 113977 |
| 1730936400 | 10.35 | -0.14 | -1.33 | 10.42 | 10.435 | 10.32 | 125753 |
| 1730850000 | 10.49 | 0.08 | 0.77 | 10.46 | 10.49 | 10.43 | 96693 |
| 1730763600 | 10.41 | 0 | 0.00 | 10.45 | 10.52 | 10.4 | 132065 |
| 1730500800 | 10.41 | -0.11 | -1.05 | 10.52 | 10.58 | 10.39 | 152014 |
| 1730414400 | 10.52 | 0.05 | 0.48 | 10.43 | 10.53 | 10.41 | 191832 |
| 1730328000 | 10.47 | 0.04 | 0.38 | 10.44 | 10.47 | 10.41 | 137690 |
| 1730241600 | 10.43 | -0.05 | -0.48 | 10.46 | 10.47 | 10.37 | 97921 |
| 1730155200 | 10.48 | -0.1 | -0.95 | 10.58 | 10.62 | 10.46 | 143574 |
| 1729896000 | 10.58 | -0.01 | -0.09 | 10.59 | 10.63 | 10.56 | 103345 |
| 1729809600 | 10.59 | -0.09 | -0.84 | 10.68 | 10.68 | 10.52 | 105178 |
| 1729723200 | 10.68 | -0.11 | -1.02 | 10.76 | 10.785 | 10.59 | 125742 |
| 1729636800 | 10.79 | -0.13 | -1.19 | 10.94 | 10.94 | 10.7458 | 103087 |
| 1729550400 | 10.92 | -0.05 | -0.46 | 10.99 | 11.012 | 10.9 | 70260 |
| 1729291200 | 10.97 | 0.04 | 0.37 | 10.97 | 10.9999 | 10.94 | 57394 |
| 1729204800 | 10.93 | 0.09 | 0.83 | 10.84 | 10.93 | 10.815 | 114448 |
| 1729118400 | 10.84 | 0.04 | 0.37 | 10.83 | 10.84 | 10.78 | 107390 |
| 1729032000 | 10.8 | -0.04 | -0.37 | 10.85 | 10.8732 | 10.76 | 106587 |
| 1728945600 | 10.84 | -0.04 | -0.37 | 10.9 | 10.9 | 10.8 | 73325 |
| 1728686400 | 10.88 | -0.06 | -0.55 | 10.93 | 10.93 | 10.84 | 99722 |
| 1728600000 | 10.94 | -0.02 | -0.18 | 10.98 | 10.98 | 10.91 | 78115 |
| 1728513600 | 10.96 | -0.03 | -0.27 | 11.01 | 11.01 | 10.92 | 126792 |
| 1728427200 | 10.99 | 0.01 | 0.09 | 11.01 | 11.03 | 10.96 | 85460 |
| 1728340800 | 10.98 | 0.01 | 0.09 | 10.99 | 11.04 | 10.96 | 127676 |
| 1728081600 | 10.97 | -0.06 | -0.54 | 11 | 11.01 | 10.96 | 124802 |
| 1727995200 | 11.03 | -0.03 | -0.27 | 11.06 | 11.06 | 11 | 88420 |
| 1727908800 | 11.06 | 0.02 | 0.18 | 11.02 | 11.06 | 11 | 72663 |
| 1727822400 | 11.04 | 0.07 | 0.64 | 11 | 11.05 | 10.98 | 80490 |
| 1727736000 | 10.97 | 0.01 | 0.09 | 10.96 | 10.9801 | 10.93 | 102272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
