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 | -0.355 | -3.18957771788 | 11.13 | 11.32 | 10.61 | 57009078 | 10.99551829 | CS |
| 4 | -0.465 | -4.13701067616 | 11.24 | 11.39 | 10.18 | 62303532 | 10.86248406 | CS |
| 12 | -0.245 | -2.22323049002 | 11.02 | 11.39 | 10.13 | 52175635 | 10.80304237 | CS |
| 26 | -1.385 | -11.3898026316 | 12.16 | 14.85 | 9.49 | 54779681 | 11.350609 | CS |
| 52 | 0.495 | 4.81517509728 | 10.28 | 14.85 | 9.49 | 53481779 | 11.70982853 | CS |
| 156 | -8.615 | -44.4301186178 | 19.39 | 25.87 | 9.49 | 62688635 | 13.8865562 | CS |
| 260 | 2.005 | 22.8620296465 | 8.77 | 25.87 | 3.96 | 67627785 | 12.16035948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 10.73 | -0.32 | -2.90 | 11.0107 | 11.049 | 10.61 | 67399255 |
| 1732059600 | 11.05 | -0.16 | -1.43 | 11.07 | 11.32 | 11.01 | 51636145 |
| 1731973200 | 11.21 | 0.2 | 1.82 | 11.05 | 11.27 | 11.03 | 47704325 |
| 1731714000 | 11.01 | -0.06 | -0.54 | 11.05 | 11.15 | 10.98 | 58810874 |
| 1731627600 | 11.07 | -0.03 | -0.27 | 11.1786 | 11.23 | 11.02 | 55669104 |
| 1731541200 | 11.1 | 0 | 0.00 | 11.12 | 11.17 | 11.02 | 55105423 |
| 1731454800 | 11.1 | -0.13 | -1.16 | 11.14 | 11.3 | 10.95 | 44761061 |
| 1731368400 | 11.23 | 0.26 | 2.37 | 11.07 | 11.32 | 11.02 | 56553049 |
| 1731109200 | 10.97 | 0.01 | 0.09 | 10.895 | 10.97 | 10.86 | 45378941 |
| 1731022800 | 10.96 | -0.23 | -2.06 | 11.01 | 11.11 | 10.83 | 55276886 |
| 1730936400 | 11.19 | 0.59 | 5.57 | 10.98 | 11.23 | 10.835 | 100466523 |
| 1730850000 | 10.6 | 0.24 | 2.32 | 10.375 | 10.64 | 10.355 | 48303233 |
| 1730763600 | 10.36 | 0.14 | 1.37 | 10.24 | 10.57 | 10.24 | 55061722 |
| 1730500800 | 10.22 | -0.07 | -0.68 | 10.33 | 10.41 | 10.2 | 43116961 |
| 1730414400 | 10.29 | -0.18 | -1.72 | 10.4526 | 10.48 | 10.24 | 70601476 |
| 1730328000 | 10.47 | 0.06 | 0.58 | 10.3901 | 10.53 | 10.33 | 48726443 |
| 1730241600 | 10.41 | -0.96 | -8.44 | 10.53 | 10.53 | 10.18 | 150548889 |
| 1730155200 | 11.37 | 0.3 | 2.71 | 11.17 | 11.39 | 11.165 | 93080042 |
| 1729896000 | 11.07 | -0.17 | -1.51 | 11.28 | 11.33 | 11.015 | 38940475 |
| 1729809600 | 11.24 | 0.18 | 1.63 | 11.195 | 11.25 | 11.07 | 43690906 |
| 1729723200 | 11.06 | -0.05 | -0.45 | 11.11 | 11.24 | 11.02 | 37267970 |
| 1729636800 | 11.11 | 0.23 | 2.11 | 10.92 | 11.15 | 10.92 | 51425684 |
| 1729550400 | 10.88 | -0.22 | -1.98 | 11.08 | 11.16 | 10.86 | 40944217 |
| 1729291200 | 11.1 | 0.03 | 0.27 | 11.16 | 11.17 | 11.04 | 26061945 |
| 1729204800 | 11.07 | 0.04 | 0.36 | 11.04 | 11.13 | 10.935 | 37550461 |
| 1729118400 | 11.03 | 0.19 | 1.75 | 10.89 | 11.18 | 10.89 | 46962295 |
| 1729032000 | 10.84 | -0.08 | -0.73 | 10.88 | 11.02 | 10.82 | 53045264 |
| 1728945600 | 10.92 | 0.2 | 1.87 | 10.71 | 10.96 | 10.655 | 41575846 |
| 1728686400 | 10.72 | 0.04 | 0.37 | 10.71 | 10.8 | 10.66 | 31100832 |
| 1728600000 | 10.68 | 0.06 | 0.56 | 10.58 | 10.7 | 10.54 | 38860042 |
| 1728513600 | 10.62 | 0.13 | 1.24 | 10.49 | 10.68 | 10.44 | 40380017 |
| 1728427200 | 10.49 | 0 | 0.00 | 10.5 | 10.58 | 10.38 | 42446132 |
| 1728340800 | 10.49 | -0.08 | -0.76 | 10.55 | 10.61 | 10.45 | 36746186 |
| 1728081600 | 10.57 | 0.12 | 1.15 | 10.58 | 10.58 | 10.44 | 44521902 |
| 1727995200 | 10.45 | -0.03 | -0.29 | 10.41 | 10.47 | 10.33 | 42484930 |
| 1727908800 | 10.48 | -0.27 | -2.51 | 10.615 | 10.62 | 10.43 | 49438298 |
| 1727822400 | 10.75 | 0.19 | 1.80 | 10.72 | 10.815 | 10.58 | 59530672 |
| 1727735520 | 10.56 | -0.22 | -2.04 | 10.48 | 10.6 | 10.43 | 56289357 |
| 1727476800 | 10.78 | 0.1 | 0.94 | 10.84 | 10.99 | 10.76 | 45372936 |
| 1727390400 | 10.68 | 0.26 | 2.50 | 10.55 | 10.75 | 10.55 | 51563155 |
| 1727304000 | 10.42 | -0.45 | -4.14 | 10.59 | 10.59 | 10.32 | 74378154 |
| 1727217600 | 10.87 | -0.04 | -0.37 | 10.97 | 11 | 10.81 | 39429830 |
| 1727131200 | 10.91 | 0.03 | 0.28 | 10.84 | 10.92 | 10.71 | 40392780 |
| 1726872000 | 10.88 | -0.04 | -0.37 | 10.86 | 10.88 | 10.69 | 68734302 |
| 1726785600 | 10.92 | -0.06 | -0.55 | 11.19 | 11.19 | 10.865 | 50601876 |
| 1726699200 | 10.98 | 0.08 | 0.73 | 10.92 | 11.255 | 10.92 | 54445698 |
| 1726612800 | 10.9 | 0.1 | 0.93 | 10.89 | 11.135 | 10.82 | 50430976 |
| 1726526400 | 10.8 | 0.11 | 1.03 | 10.74 | 10.88 | 10.71 | 32865141 |
| 1726267200 | 10.69 | 0.07 | 0.66 | 10.68 | 10.785 | 10.625 | 33364808 |
| 1726180800 | 10.62 | 0.17 | 1.63 | 10.415 | 10.6497 | 10.31 | 42544504 |
| 1726094400 | 10.45 | 0.13 | 1.26 | 10.32 | 10.46 | 10.13 | 55810870 |
| 1726008000 | 10.32 | -0.34 | -3.19 | 10.49 | 10.49 | 10.17 | 58729770 |
| 1725921600 | 10.66 | 0.08 | 0.76 | 10.61 | 10.76 | 10.535 | 39267048 |
| 1725662400 | 10.58 | -0.19 | -1.76 | 10.8 | 10.87 | 10.53 | 46808335 |
| 1725576000 | 10.77 | -0.18 | -1.64 | 10.895 | 10.99 | 10.72 | 48353114 |
| 1725489600 | 10.95 | -0.03 | -0.27 | 11.01 | 11.155 | 10.85 | 47892335 |
| 1725403200 | 10.98 | -0.21 | -1.88 | 11.14 | 11.14 | 10.94 | 47501300 |
| 1725057600 | 11.19 | 0.08 | 0.72 | 11.2 | 11.23 | 11.055 | 44954149 |
| 1724971200 | 11.11 | 0.07 | 0.63 | 11.02 | 11.2 | 10.99 | 44912847 |
| 1724884800 | 11.04 | -0.1 | -0.90 | 11.1 | 11.185 | 10.98 | 35410218 |
| 1724798400 | 11.14 | 0.03 | 0.27 | 11.12 | 11.22 | 10.99 | 44816980 |
| 1724712000 | 11.11 | -0.16 | -1.42 | 11.29 | 11.37 | 11.07 | 53159730 |
| 1724452800 | 11.27 | 0.35 | 3.21 | 10.98 | 11.28 | 10.94 | 64519400 |
| 1724366400 | 10.92 | 0.07 | 0.65 | 10.85 | 11.01 | 10.84 | 50838790 |
| 1724280000 | 10.85 | 0.17 | 1.59 | 10.84 | 10.97 | 10.75 | 48898301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
