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 | 0.03 | 0.257953568358 | 11.63 | 11.715 | 11.63 | 125378 | 11.66466045 | CS |
| 4 | 0.08 | 0.690846286701 | 11.58 | 11.715 | 11.58 | 162618 | 11.64311383 | CS |
| 12 | 0.34 | 3.0035335689 | 11.32 | 11.735 | 11.22 | 184898 | 11.49693006 | CS |
| 26 | 0.13 | 1.12749349523 | 11.53 | 11.75 | 11.085 | 262840 | 11.46602265 | CS |
| 52 | 4.24 | 57.1428571429 | 7.42 | 11.75 | 7.32 | 331178 | 10.41339046 | CS |
| 156 | 4.65 | 66.3338088445 | 7.01 | 11.75 | 4.21 | 361650 | 7.57859364 | CS |
| 260 | 0.23 | 2.01224846894 | 11.43 | 12.35 | 0.7011 | 394799 | 6.7479965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 11.66 | 0.01 | 0.09 | 11.65 | 11.675 | 11.65 | 139261 |
| 1732232400 | 11.65 | -0.01 | -0.09 | 11.67 | 11.69 | 11.65 | 73892 |
| 1732146000 | 11.66 | -0.05 | -0.43 | 11.71 | 11.715 | 11.66 | 96981 |
| 1732059600 | 11.71 | 0.06 | 0.52 | 11.64 | 11.71 | 11.63 | 121068 |
| 1731973200 | 11.65 | 0.02 | 0.17 | 11.66 | 11.66 | 11.63 | 210907 |
| 1731714000 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.63 | 94665 |
| 1731627600 | 11.65 | 0.01 | 0.09 | 11.63 | 11.66 | 11.6182 | 193703 |
| 1731541200 | 11.64 | 0.01 | 0.09 | 11.62 | 11.66 | 11.6012 | 164706 |
| 1731454800 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.61 | 254589 |
| 1731368400 | 11.65 | 0.02 | 0.17 | 11.63 | 11.65 | 11.625 | 211475 |
| 1731109200 | 11.63 | -0.01 | -0.09 | 11.63 | 11.64 | 11.63 | 171718 |
| 1731022800 | 11.64 | 0 | 0.00 | 11.65 | 11.68 | 11.63 | 180598 |
| 1730936400 | 11.64 | -0.02 | -0.17 | 11.66 | 11.71 | 11.63 | 311886 |
| 1730850000 | 11.66 | 0.01 | 0.09 | 11.65 | 11.66 | 11.625 | 121787 |
| 1730763600 | 11.65 | -0.02 | -0.17 | 11.63 | 11.68 | 11.63 | 135251 |
| 1730500800 | 11.67 | 0.04 | 0.34 | 11.65 | 11.67 | 11.62 | 181400 |
| 1730414400 | 11.63 | 0 | 0.00 | 11.61 | 11.63 | 11.61 | 126746 |
| 1730328000 | 11.63 | 0.02 | 0.17 | 11.62 | 11.655 | 11.6 | 144054 |
| 1730241600 | 11.61 | 0 | 0.00 | 11.6 | 11.62 | 11.6 | 150985 |
| 1730155200 | 11.61 | 0.03 | 0.26 | 11.58 | 11.61 | 11.58 | 210982 |
| 1729896000 | 11.58 | -0.03 | -0.26 | 11.61 | 11.61 | 11.57 | 423645 |
| 1729809600 | 11.61 | -0.01 | -0.09 | 11.61 | 11.63 | 11.61 | 113137 |
| 1729723200 | 11.62 | 0 | 0.00 | 11.62 | 11.64 | 11.62 | 83856 |
| 1729636800 | 11.62 | 0 | 0.00 | 11.62 | 11.65 | 11.62 | 146013 |
| 1729550400 | 11.62 | -0.02 | -0.17 | 11.65 | 11.65 | 11.62 | 183462 |
| 1729291200 | 11.64 | 0 | 0.00 | 11.65 | 11.65 | 11.62 | 82526 |
| 1729204800 | 11.64 | 0.02 | 0.17 | 11.63 | 11.64 | 11.61 | 126630 |
| 1729118400 | 11.62 | 0.02 | 0.17 | 11.6 | 11.655 | 11.58 | 435559 |
| 1729032000 | 11.6 | 0 | 0.00 | 11.62 | 11.62 | 11.6 | 262302 |
| 1728945600 | 11.6 | -0.02 | -0.17 | 11.6 | 11.62 | 11.6 | 95256 |
| 1728686400 | 11.62 | 0.01 | 0.09 | 11.62 | 11.62 | 11.6 | 108090 |
| 1728600000 | 11.61 | -0.05 | -0.43 | 11.61 | 11.66 | 11.6 | 283238 |
| 1728513600 | 11.66 | 0.06 | 0.52 | 11.6 | 11.735 | 11.6 | 129708 |
| 1728427200 | 11.6 | 0.01 | 0.09 | 11.63 | 11.72 | 11.58 | 263694 |
| 1728340800 | 11.59 | 0.04 | 0.35 | 11.55 | 11.64 | 11.538 | 209973 |
| 1728081600 | 11.55 | 0.05 | 0.43 | 11.51 | 11.57 | 11.5 | 104827 |
| 1727995200 | 11.5 | 0.07 | 0.61 | 11.38 | 11.5 | 11.38 | 243590 |
| 1727908800 | 11.43 | 0.02 | 0.18 | 11.38 | 11.43 | 11.38 | 156339 |
| 1727822400 | 11.41 | 0.02 | 0.18 | 11.39 | 11.415 | 11.365 | 164526 |
| 1727736000 | 11.39 | 0.03 | 0.26 | 11.36 | 11.4 | 11.36 | 151315 |
| 1727476800 | 11.36 | -0.02 | -0.18 | 11.38 | 11.38 | 11.36 | 223469 |
| 1727390400 | 11.38 | 0.01 | 0.09 | 11.37 | 11.4 | 11.37 | 138777 |
| 1727304000 | 11.37 | 0.02 | 0.18 | 11.35 | 11.39 | 11.33 | 148542 |
| 1727217600 | 11.35 | 0.02 | 0.18 | 11.35 | 11.36 | 11.335 | 129747 |
| 1727131200 | 11.33 | 0.03 | 0.27 | 11.29 | 11.36 | 11.29 | 164467 |
| 1726872000 | 11.3 | 0 | 0.00 | 11.28 | 11.38 | 11.28 | 751188 |
| 1726785600 | 11.3 | 0.05 | 0.44 | 11.31 | 11.31 | 11.27 | 174194 |
| 1726699200 | 11.25 | -0.06 | -0.53 | 11.31 | 11.33 | 11.22 | 469310 |
| 1726612800 | 11.31 | 0 | 0.00 | 11.33 | 11.34 | 11.31 | 189662 |
| 1726526400 | 11.31 | -0.01 | -0.09 | 11.31 | 11.33 | 11.3 | 198499 |
| 1726267200 | 11.32 | 0.02 | 0.18 | 11.35 | 11.35 | 11.305 | 212485 |
| 1726180800 | 11.3 | 0.02 | 0.18 | 11.28 | 11.32 | 11.28 | 96670 |
| 1726094400 | 11.28 | 0.01 | 0.09 | 11.27 | 11.3 | 11.22 | 118257 |
| 1726008000 | 11.27 | -0.02 | -0.18 | 11.29 | 11.295 | 11.27 | 226409 |
| 1725921600 | 11.29 | 0.01 | 0.09 | 11.27 | 11.31 | 11.26 | 187426 |
| 1725662400 | 11.28 | 0 | 0.00 | 11.31 | 11.31 | 11.26 | 176188 |
| 1725576000 | 11.28 | -0.02 | -0.18 | 11.34 | 11.34 | 11.27 | 104606 |
| 1725489600 | 11.3 | -0.01 | -0.09 | 11.3 | 11.32 | 11.3 | 153459 |
| 1725403200 | 11.31 | -0.01 | -0.09 | 11.3 | 11.33 | 11.3 | 192865 |
| 1725057600 | 11.32 | 0.02 | 0.18 | 11.35 | 11.35 | 11.29 | 147866 |
| 1724971200 | 11.3 | 0 | 0.00 | 11.3 | 11.32 | 11.3 | 90294 |
| 1724884800 | 11.3 | -0.01 | -0.09 | 11.34 | 11.34 | 11.29 | 144643 |
| 1724798400 | 11.31 | -0.03 | -0.26 | 11.34 | 11.34 | 11.3 | 152379 |
| 1724712000 | 11.34 | 0 | 0.00 | 11.36 | 11.36 | 11.3 | 132594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
