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 | -0.38 | -3.52504638219 | 10.78 | 10.8746 | 10.29 | 16593 | 10.59148912 | CS |
| 4 | -0.7 | -6.30630630631 | 11.1 | 11.33 | 10.29 | 9962 | 10.85847253 | CS |
| 12 | -0.8 | -7.14285714286 | 11.2 | 11.33 | 10.29 | 14406 | 10.85306666 | CS |
| 26 | -0.785 | -7.01832811802 | 11.185 | 12.0651 | 10.29 | 10655 | 11.15867522 | CS |
| 52 | -0.17 | -1.60832544939 | 10.57 | 12.0651 | 10.02 | 9992 | 11.09143714 | CS |
| 156 | -0.22 | -2.07156308851 | 10.62 | 12.0651 | 7.84 | 12526 | 9.78989627 | CS |
| 260 | 0.46 | 4.6277665996 | 9.94 | 17.625 | 6.3502 | 17796 | 11.35375078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 10.39 | -0.22 | -2.07 | 10.49 | 10.55 | 10.38 | 22376 |
| 1741390800 | 10.61 | -0.02 | -0.19 | 10.63 | 10.72 | 10.54 | 25474 |
| 1741304400 | 10.63 | -0.16 | -1.51 | 10.57 | 10.7499 | 10.57 | 12350 |
| 1741218000 | 10.793 | 0.07 | 0.70 | 10.71 | 10.8746 | 10.66 | 9099 |
| 1741131600 | 10.718 | -0.04 | -0.33 | 10.78 | 10.78 | 10.6657 | 13656 |
| 1741045200 | 10.753 | -0.12 | -1.08 | 10.88 | 10.96 | 10.753 | 13719 |
| 1740786000 | 10.87 | -0.12 | -1.05 | 10.85 | 10.8768 | 10.76 | 12416 |
| 1740699600 | 10.985 | -0.04 | -0.32 | 11.04 | 11.04 | 10.97 | 3125 |
| 1740613200 | 11.02 | -0.02 | -0.18 | 11 | 11.145 | 11 | 4349 |
| 1740526800 | 11.04 | 0.05 | 0.45 | 11.06 | 11.1352 | 11.04 | 6817 |
| 1740440400 | 10.99 | -0.19 | -1.70 | 11.19 | 11.19 | 10.99 | 8395 |
| 1740181200 | 11.18 | -0.05 | -0.45 | 11.31 | 11.33 | 11.1679 | 9792 |
| 1740094800 | 11.23 | 0.02 | 0.18 | 11.32 | 11.32 | 11.21 | 10466 |
| 1740008400 | 11.21 | 0 | 0.00 | 11.19 | 11.2441 | 11.19 | 9165 |
| 1739922000 | 11.21 | -0.02 | -0.16 | 11.26 | 11.26 | 11.2 | 5923 |
| 1739576400 | 11.228 | 0.03 | 0.25 | 11.17 | 11.261 | 11.17 | 2634 |
| 1739490000 | 11.2 | 0.04 | 0.36 | 11.18 | 11.27 | 11.18 | 12181 |
| 1739403600 | 11.16 | -0.09 | -0.84 | 11.13 | 11.2945 | 11.13 | 3821 |
| 1739317200 | 11.2548 | 0.09 | 0.85 | 11.1 | 11.2548 | 11.08 | 3503 |
| 1739230800 | 11.16 | 0.04 | 0.36 | 11.16 | 11.2299 | 11.16 | 2205 |
| 1738971600 | 11.12 | -0.09 | -0.76 | 11.16 | 11.23 | 11.1 | 3600 |
| 1738885200 | 11.2052 | 0.11 | 1.00 | 11.12 | 11.22 | 11.1164 | 5959 |
| 1738798800 | 11.0946 | 0.07 | 0.62 | 11.01 | 11.0999 | 11.001 | 5059 |
| 1738712400 | 11.0266 | 0.19 | 1.72 | 10.94 | 11.0266 | 10.7963 | 12717 |
| 1738626000 | 10.84 | -0.09 | -0.82 | 10.82 | 10.88 | 10.6925 | 9658 |
| 1738366800 | 10.93 | -0.01 | -0.08 | 10.97 | 11.07 | 10.88 | 4234 |
| 1738280400 | 10.9392 | 0.04 | 0.36 | 10.9 | 10.955 | 10.87 | 2372 |
| 1738194000 | 10.9 | 0 | 0.00 | 10.93 | 10.93 | 10.88 | 10759 |
| 1738107600 | 10.9 | 0.05 | 0.46 | 10.93 | 10.99 | 10.8201 | 11798 |
| 1738021200 | 10.85 | -0.28 | -2.52 | 10.93 | 11 | 10.81 | 10649 |
| 1737762000 | 11.13 | 0.02 | 0.18 | 11.16 | 11.2099 | 11.07 | 8392 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | 0.03 | 0.27 | 11.1 | 11.1859 | 11.073813 | 12425 |
| 1737502800 | 11.08 | 0.08 | 0.73 | 11.0899 | 11.145 | 11.04 | 23061 |
| 1737157200 | 11 | 0.02 | 0.18 | 11.05 | 11.0752 | 11 | 19411 |
| 1737070800 | 10.98 | 0.03 | 0.27 | 10.85 | 11 | 10.7901 | 7371 |
| 1736984400 | 10.95 | 0.34 | 3.20 | 10.84 | 10.98 | 10.84 | 63499 |
| 1736898000 | 10.61 | -0.02 | -0.19 | 10.64 | 10.7199 | 10.58 | 18096 |
| 1736811600 | 10.63 | 0 | 0.00 | 10.53 | 10.645 | 10.515 | 21233 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.73 | 10.8192 | 10.5902 | 14661 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.6991 | 10.8868 | 10.6991 | 24955 |
| 1736293200 | 10.8 | -0.09 | -0.83 | 10.895 | 10.895 | 10.7811 | 5275 |
| 1736206800 | 10.89 | 0.02 | 0.18 | 10.895 | 11 | 10.88 | 29084 |
| 1735947600 | 10.87 | 0.11 | 1.02 | 10.8823 | 10.8823 | 10.79 | 14491 |
| 1735861200 | 10.76 | 0.04 | 0.36 | 10.768 | 10.87 | 10.735 | 32854 |
| 1735688400 | 10.7219 | 0.08 | 0.75 | 10.76 | 10.76 | 10.66 | 8793 |
| 1735602000 | 10.6425 | -0.12 | -1.09 | 10.66 | 10.6999 | 10.5846 | 17194 |
| 1735342800 | 10.76 | -0.19 | -1.74 | 11.01 | 11.14 | 10.6 | 57417 |
| 1735256400 | 10.95 | 0.05 | 0.50 | 10.88 | 11.08 | 10.758 | 5034 |
| 1735077840 | 10.895 | 0.03 | 0.28 | 10.76 | 10.94 | 10.76 | 13762 |
| 1734997200 | 10.865 | 0.06 | 0.60 | 10.72 | 10.9399 | 10.72 | 15057 |
| 1734738000 | 10.8 | 0.13 | 1.21 | 10.6798 | 10.8556 | 10.65 | 22861 |
| 1734651600 | 10.671 | -0.09 | -0.81 | 11 | 11 | 10.67 | 18427 |
| 1734565200 | 10.758 | -0.33 | -2.99 | 11.14 | 11.1968 | 10.758 | 34679 |
| 1734478800 | 11.0893 | -0.15 | -1.36 | 11.2194 | 11.2684 | 11.08 | 16316 |
| 1734392400 | 11.2425 | -0.05 | -0.42 | 11.3066 | 11.3066 | 11.22 | 8170 |
| 1734133200 | 11.29 | -0.12 | -1.05 | 11.24 | 11.2983 | 11.2366 | 3952 |
| 1734046800 | 11.41 | -0.59 | -4.92 | 11.25 | 11.5346 | 11.25 | 4108 |
| 1733960400 | 12 | 0.06 | 0.50 | 11.99 | 12.0651 | 11.985 | 23704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
