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 | 0.948684777922 | 11.595 | 12.03 | 11.27 | 7067514 | 11.68256362 | DR |
| 4 | 0.175 | 1.51777970512 | 11.53 | 13.826 | 11.04 | 7473388 | 11.94310392 | DR |
| 12 | -1.005 | -7.90715971676 | 12.71 | 14.0494 | 10.11 | 7539497 | 11.99779807 | DR |
| 26 | -2.305 | -16.4525339044 | 14.01 | 15.53 | 9.41 | 8484527 | 12.06226082 | DR |
| 52 | 3.075 | 35.6315179606 | 8.63 | 15.77 | 8.19 | 8400754 | 11.720646 | DR |
| 156 | 5.365 | 84.6214511041 | 6.34 | 15.77 | 2.95 | 10012378 | 7.52924968 | DR |
| 260 | -0.015 | -0.127986348123 | 11.72 | 32.2481 | 2.95 | 11913111 | 11.42917004 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.95 | 0.16 | 1.36 | 11.69 | 12.03 | 11.65 | 5062111 |
| 1734651600 | 11.79 | 0.02 | 0.17 | 11.9 | 12 | 11.74 | 5700060 |
| 1734565200 | 11.77 | -0.01 | -0.08 | 11.7 | 11.91 | 11.645 | 5628102 |
| 1734478800 | 11.78 | 0.48 | 4.25 | 11.44 | 11.91 | 11.3 | 10377018 |
| 1734392400 | 11.3 | -0.68 | -5.68 | 11.71 | 11.83 | 11.27 | 9049108 |
| 1734133200 | 11.98 | -0.09 | -0.75 | 11.9 | 12.06 | 11.54 | 9657553 |
| 1734046800 | 12.07 | 0.29 | 2.46 | 11.87 | 12.37 | 11.81 | 6303649 |
| 1733960400 | 11.78 | -0.72 | -5.76 | 12.24 | 12.37 | 11.67 | 12460000 |
| 1733874000 | 12.5 | -0.66 | -5.02 | 12.87 | 12.94 | 12.38 | 8181404 |
| 1733787600 | 13.16 | 0.61 | 4.86 | 13.15 | 13.826 | 13.0803 | 10377973 |
| 1733528400 | 12.55 | 0.32 | 2.62 | 12.46 | 12.63 | 12.36 | 4449505 |
| 1733442000 | 12.23 | 0.04 | 0.33 | 12.2 | 12.34 | 12.145 | 4078718 |
| 1733355600 | 12.19 | -0.11 | -0.89 | 12.2 | 12.37 | 12 | 6265955 |
| 1733269200 | 12.3 | 0.11 | 0.90 | 12.18 | 12.45 | 12.11 | 10038669 |
| 1733182800 | 12.19 | 0.78 | 6.84 | 11.5 | 12.26 | 11.475 | 9561211 |
| 1732917840 | 11.41 | -0.1 | -0.87 | 11.44 | 11.59 | 11.305 | 6029293 |
| 1732750800 | 11.51 | 0.44 | 3.97 | 11.36 | 11.64 | 11.27 | 5693497 |
| 1732664400 | 11.07 | -0.12 | -1.07 | 11.19 | 11.27 | 11.04 | 6010602 |
| 1732578000 | 11.19 | -0.34 | -2.95 | 11.64 | 11.71 | 11.16 | 9221650 |
| 1732318800 | 11.53 | 0.01 | 0.09 | 11.26 | 11.569 | 11.17 | 4638475 |
| 1732232400 | 11.52 | 0.08 | 0.70 | 11.4 | 11.73 | 11.26 | 6382054 |
| 1732146000 | 11.44 | 0.29 | 2.60 | 11.25 | 11.5 | 11.22 | 6459333 |
| 1732059600 | 11.15 | -0.34 | -2.96 | 11.33 | 11.47 | 11.1 | 4370990 |
| 1731973200 | 11.49 | 0.42 | 3.79 | 11.1 | 11.635 | 10.9 | 8347591 |
| 1731714000 | 11.07 | 0.26 | 2.41 | 10.9 | 11.245 | 10.88 | 9143151 |
| 1731627600 | 10.81 | 0.14 | 1.31 | 10.56 | 10.82 | 10.11 | 13200701 |
| 1731541200 | 10.67 | -0.25 | -2.29 | 10.92 | 10.985 | 10.37 | 8566960 |
| 1731454800 | 10.92 | -0.63 | -5.45 | 10.93 | 11.1 | 10.36 | 13646332 |
| 1731368400 | 11.55 | 0.16 | 1.40 | 11.67 | 11.765 | 11.51 | 8394757 |
| 1731109200 | 11.39 | -0.39 | -3.31 | 11.44 | 11.6 | 11.205 | 8101977 |
| 1731022800 | 11.78 | 0.16 | 1.38 | 11.98 | 12.11 | 11.61 | 6530353 |
| 1730936400 | 11.62 | -0.11 | -0.94 | 11.285 | 11.62 | 11.275 | 6175614 |
| 1730850000 | 11.73 | 0.47 | 4.17 | 11.55 | 11.805 | 11.54 | 5010046 |
| 1730763600 | 11.26 | 0.14 | 1.26 | 11.25 | 11.51 | 11.17 | 4245168 |
| 1730500800 | 11.12 | -0.01 | -0.09 | 11.25 | 11.3025 | 11.05 | 3934972 |
| 1730414400 | 11.13 | -0.29 | -2.54 | 11.41 | 11.415 | 11.08 | 5854069 |
| 1730328000 | 11.42 | -0.14 | -1.21 | 11.47 | 11.62 | 11.34 | 3697149 |
| 1730241600 | 11.56 | -0.28 | -2.36 | 11.9 | 12.03 | 11.54 | 5336076 |
| 1730155200 | 11.84 | 0.35 | 3.05 | 11.59 | 12.08 | 11.59 | 5225857 |
| 1729896000 | 11.49 | 0.06 | 0.52 | 11.55 | 11.65 | 11.415 | 4800655 |
| 1729809600 | 11.43 | -0.16 | -1.38 | 11.46 | 11.51 | 11.24 | 5990802 |
| 1729723200 | 11.59 | -0.21 | -1.78 | 11.85 | 11.9 | 11.49 | 4824512 |
| 1729636800 | 11.8 | 0.03 | 0.25 | 11.72 | 11.95 | 11.485 | 4127439 |
| 1729550400 | 11.77 | -0.11 | -0.93 | 11.86 | 11.995 | 11.63 | 4390057 |
| 1729291200 | 11.88 | 0.24 | 2.06 | 12 | 12.08 | 11.78 | 4357945 |
| 1729204800 | 11.64 | -0.49 | -4.04 | 11.92 | 11.92 | 11.55 | 4855842 |
| 1729118400 | 12.13 | -0.12 | -0.98 | 12.3 | 12.38 | 12.06 | 4558771 |
| 1729032000 | 12.25 | -0.45 | -3.54 | 12.35 | 12.38 | 12.01 | 8757639 |
| 1728945600 | 12.7 | -0.08 | -0.63 | 12.59 | 13.06 | 12.528 | 9214216 |
| 1728686400 | 12.78 | 0.25 | 2.00 | 12.3 | 13.385 | 12.245 | 13609658 |
| 1728600000 | 12.53 | 0.17 | 1.38 | 12.41 | 12.625 | 12.3 | 4906360 |
| 1728513600 | 12.36 | -0.27 | -2.14 | 12.06 | 12.42 | 11.99 | 9650433 |
| 1728427200 | 12.63 | -0.71 | -5.32 | 12.18 | 12.63 | 12.12 | 10616589 |
| 1728340800 | 13.34 | -0.14 | -1.04 | 13.57 | 13.75 | 13.07 | 10214650 |
| 1728081600 | 13.48 | -0.03 | -0.22 | 13.92 | 14.01 | 13.29 | 9090136 |
| 1727995200 | 13.51 | -0.22 | -1.60 | 12.93 | 13.705 | 12.9 | 14181273 |
| 1727908800 | 13.73 | 0.98 | 7.69 | 13.78 | 14.0494 | 13.35 | 18482421 |
| 1727822400 | 12.75 | 0.7 | 5.81 | 12.15 | 12.8 | 12.07 | 9986381 |
| 1727736000 | 12.05 | -0.23 | -1.87 | 12.71 | 12.84 | 11.91 | 16847606 |
| 1727476800 | 12.28 | 0.01 | 0.08 | 12.64 | 12.99 | 12.23 | 16746407 |
| 1727390400 | 12.27 | 0.99 | 8.78 | 12.66 | 13.83 | 12.0099 | 29204966 |
| 1727304000 | 11.28 | -0.57 | -4.81 | 11.37 | 11.59 | 11.27 | 20296060 |
| 1727217600 | 11.85 | 1.67 | 16.40 | 11.51 | 12.0084 | 11.095 | 30499747 |
| 1727131200 | 10.18 | 0.32 | 3.25 | 9.96 | 10.415 | 9.7899999 | 8246321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
