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 | 0 | 10.08 | 10.53 | 10.05 | 2670280 | 10.32915587 | CS |
| 4 | -0.12 | -1.17647058824 | 10.2 | 10.53 | 9.87 | 1627892 | 10.20589865 | CS |
| 12 | -0.785 | -7.2250345145 | 10.865 | 11.06 | 9.87 | 1559359 | 10.3125824 | CS |
| 26 | -0.55 | -5.17403574788 | 10.63 | 11.59 | 9.87 | 1762709 | 10.68449337 | CS |
| 52 | -0.06 | -0.591715976331 | 10.14 | 11.59 | 8.61 | 2101869 | 10.08386 | CS |
| 156 | -2.28 | -18.4466019417 | 12.36 | 13.91 | 8.6038 | 2662888 | 10.73551166 | CS |
| 260 | -3.63 | -26.47702407 | 13.71 | 14.53 | 5.75 | 2671629 | 10.70620189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 10.08 | -0.03 | -0.30 | 10.13 | 10.15 | 10.05 | 927039 |
| 1719960000 | 10.11 | -0.04 | -0.39 | 10.18 | 10.21 | 10.11 | 1160975 |
| 1719873600 | 10.15 | -0.16 | -1.55 | 10.49 | 10.5 | 10.095 | 1648871 |
| 1719614400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1719528000 | 10.31 | 0.2 | 1.98 | 10.13 | 10.32 | 10.09 | 2562667 |
| 1719441600 | 10.11 | -0.07 | -0.69 | 10.08 | 10.16 | 10.07 | 1271603 |
| 1719355200 | 10.18 | -0.04 | -0.39 | 10.24 | 10.24 | 10.11 | 1247437 |
| 1719268800 | 10.22 | 0.09 | 0.89 | 10.18 | 10.28 | 10.13 | 1018361 |
| 1719009600 | 10.13 | 0.03 | 0.30 | 10.11 | 10.205 | 10.06 | 3353296 |
| 1718923200 | 10.1 | 0 | 0.00 | 10.04 | 10.15 | 10 | 742965 |
| 1718750400 | 10.1 | -0.06 | -0.59 | 10.17 | 10.23 | 10.08 | 1237352 |
| 1718664000 | 10.16 | 0.2 | 2.01 | 9.92 | 10.18 | 9.92 | 1765705 |
| 1718404800 | 9.96 | -0.17 | -1.68 | 10.02 | 10.03 | 9.9149999 | 1237562 |
| 1718318400 | 10.13 | -0.01 | -0.10 | 10.16 | 10.17 | 10.05 | 876219 |
| 1718232000 | 10.14 | 0.18 | 1.81 | 10.19 | 10.28 | 10.09 | 1269576 |
| 1718145600 | 9.96 | -0.08 | -0.80 | 9.96 | 10.075 | 9.94 | 1404095 |
| 1718059200 | 10.04 | 0.03 | 0.30 | 9.93 | 10.06 | 9.8699999 | 900678 |
| 1717800000 | 10.01 | -0.15 | -1.48 | 10.03 | 10.125 | 10.01 | 634306 |
| 1717713600 | 10.16 | -0.06 | -0.59 | 10.18 | 10.25 | 10.13 | 689653 |
| 1717627200 | 10.22 | 0.03 | 0.29 | 10.2 | 10.25 | 10.07 | 1243024 |
| 1717540800 | 10.19 | -0.09 | -0.88 | 10.21 | 10.35 | 10.19 | 928303 |
| 1717454400 | 10.28 | 0 | 0.00 | 10.41 | 10.41 | 10.17 | 1100311 |
| 1717195200 | 10.28 | 0.14 | 1.38 | 10.21 | 10.315 | 10.12 | 1690491 |
| 1717108800 | 10.14 | 0 | 0.00 | 10.17 | 10.23 | 10.09 | 785644 |
| 1717022400 | 10.14 | -0.09 | -0.88 | 10.13 | 10.15 | 10.03 | 1393241 |
| 1716936000 | 10.23 | -0.09 | -0.87 | 10.49 | 10.49 | 10.22 | 1369127 |
| 1716590400 | 10.32 | 0.02 | 0.19 | 10.36 | 10.39 | 10.255 | 934544 |
| 1716504000 | 10.3 | -0.06 | -0.58 | 10.35 | 10.4 | 10.21 | 1467310 |
| 1716417600 | 10.36 | 0 | 0.00 | 10.36 | 10.48 | 10.35 | 1204368 |
| 1716331200 | 10.36 | -0.04 | -0.38 | 10.39 | 10.43 | 10.31 | 641453 |
| 1716244800 | 10.4 | -0.01 | -0.10 | 10.39 | 10.48 | 10.37 | 838574 |
| 1715985600 | 10.41 | -0.14 | -1.33 | 10.63 | 10.64 | 10.365 | 1055169 |
| 1715899200 | 10.55 | 0.19 | 1.83 | 10.36 | 10.625 | 10.36 | 1726114 |
| 1715812800 | 10.36 | 0.01 | 0.10 | 10.52 | 10.52 | 10.3425 | 1193959 |
| 1715726400 | 10.35 | 0.12 | 1.17 | 10.36 | 10.42 | 10.245 | 1172963 |
| 1715640000 | 10.23 | -0.03 | -0.29 | 10.35 | 10.4 | 10.16 | 1173923 |
| 1715380800 | 10.26 | -0.1 | -0.97 | 10.38 | 10.38 | 10.2 | 1273666 |
| 1715294400 | 10.36 | 0.06 | 0.58 | 10.31 | 10.38 | 10.22 | 1456469 |
| 1715208000 | 10.3 | -0.08 | -0.77 | 10.34 | 10.43 | 10.25 | 1818699 |
| 1715121600 | 10.38 | 0.02 | 0.19 | 10.48 | 10.62 | 10.33 | 2307543 |
| 1715035200 | 10.36 | 0.17 | 1.67 | 10.34 | 10.42 | 10.2 | 2210021 |
| 1714776000 | 10.19 | 0.14 | 1.39 | 10.21 | 10.31 | 10.14 | 2179321 |
| 1714689600 | 10.05 | -0.18 | -1.76 | 10.32 | 10.3225 | 10.025 | 2578530 |
| 1714603200 | 10.23 | 0.03 | 0.29 | 10.22 | 10.43 | 10.17 | 1903644 |
| 1714516800 | 10.2 | -0.09 | -0.87 | 10.21 | 10.23 | 10.09 | 1913007 |
| 1714430400 | 10.29 | -0.01 | -0.10 | 10.35 | 10.425 | 10.195 | 3121858 |
| 1714171200 | 10.3 | 0.01 | 0.10 | 10.32 | 10.44 | 10.25 | 569489 |
| 1714084800 | 10.29 | -0.24 | -2.28 | 10.41 | 10.46 | 10.28 | 1025317 |
| 1713998400 | 10.53 | 0.01 | 0.10 | 10.47 | 10.59 | 10.455 | 1435034 |
| 1713912000 | 10.52 | 0.13 | 1.25 | 10.4 | 10.6275 | 10.36 | 1251695 |
| 1713825600 | 10.39 | 0.18 | 1.76 | 10.28 | 10.4 | 10.19 | 1186593 |
| 1713566400 | 10.21 | 0.15 | 1.49 | 10.05 | 10.23 | 10.05 | 1467876 |
| 1713480000 | 10.06 | -0.06 | -0.59 | 10.13 | 10.22 | 10.0495 | 1126716 |
| 1713393600 | 10.12 | -0.23 | -2.22 | 10.41 | 10.41 | 10.115 | 1214653 |
| 1713307200 | 10.35 | -0.22 | -2.08 | 10.49 | 10.49 | 10.3 | 2083898 |
| 1713220800 | 10.57 | -0.33 | -3.03 | 10.91 | 11.01 | 10.52 | 2292141 |
| 1712961600 | 10.9 | -0.05 | -0.46 | 10.92 | 11.06 | 10.8 | 2918758 |
| 1712875200 | 10.95 | 0.13 | 1.20 | 10.89 | 11.02 | 10.775 | 2154122 |
| 1712788800 | 10.82 | -0.27 | -2.43 | 10.88 | 11.005 | 10.775 | 1536464 |
| 1712702400 | 11.09 | 0.12 | 1.09 | 11 | 11.11 | 10.875 | 1039051 |
| 1712616000 | 10.97 | 0.06 | 0.55 | 10.92 | 11.035 | 10.85 | 2157793 |
| 1712356800 | 10.91 | 0.05 | 0.46 | 10.88 | 10.97 | 10.84 | 862422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
