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 | 0.23 | 1.98105081826 | 11.61 | 12.105 | 11.5901 | 1290846 | 11.92600256 | CS |
| 4 | 0.04 | 0.338983050847 | 11.8 | 12.1093 | 10.84 | 1267593 | 11.65374223 | CS |
| 12 | 0.07 | 0.594732370433 | 11.77 | 12.1093 | 10.84 | 1215845 | 11.69791241 | CS |
| 26 | -1.9 | -13.8282387191 | 13.74 | 14.27 | 10.84 | 1117231 | 12.53666015 | CS |
| 52 | -1.5 | -11.2443778111 | 13.34 | 14.27 | 10.84 | 1101132 | 12.6832879 | CS |
| 156 | -9.92 | -45.5882352941 | 21.76 | 23 | 9.83 | 1953429 | 16.74211958 | CS |
| 260 | -48.96 | -80.5263157895 | 60.8 | 63.4 | 9 | 3370914 | 21.9824945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 11.85 | -0.19 | -1.58 | 11.99 | 12 | 11.84 | 1245355 |
| 1737502800 | 12.04 | 0.1 | 0.84 | 12.005 | 12.105 | 11.95 | 1826432 |
| 1737157200 | 11.94 | 0.12 | 1.02 | 11.93 | 11.98 | 11.865 | 901302 |
| 1737070800 | 11.82 | 0.19 | 1.63 | 11.61 | 11.86 | 11.5901 | 1190295 |
| 1736984400 | 11.63 | 0.29 | 2.56 | 11.56 | 11.64 | 11.47 | 848631 |
| 1736898000 | 11.34 | 0.25 | 2.25 | 11.12 | 11.37 | 11.12 | 1109044 |
| 1736811600 | 11.09 | -0.01 | -0.09 | 11.07 | 11.12 | 10.84 | 1107201 |
| 1736552400 | 11.1 | -0.18 | -1.60 | 11.07 | 11.17 | 10.98 | 993014 |
| 1736379600 | 11.28 | -0.16 | -1.40 | 11.34 | 11.34 | 11.1531 | 1361537 |
| 1736293200 | 11.44 | -0.12 | -1.04 | 11.56 | 11.62 | 11.335 | 1492725 |
| 1736206800 | 11.56 | -0.09 | -0.77 | 11.61 | 11.69 | 11.55 | 1795690 |
| 1735947600 | 11.65 | -0.34 | -2.84 | 11.61 | 11.7 | 11.51 | 1249115 |
| 1735861200 | 11.99 | 0.16 | 1.35 | 11.919 | 12.1093 | 11.9 | 1997988 |
| 1735688400 | 11.83 | 0.22 | 1.89 | 11.66 | 11.86 | 11.59 | 1919436 |
| 1735602000 | 11.61 | -0.13 | -1.11 | 11.69 | 11.69 | 11.4695 | 1055090 |
| 1735342800 | 11.74 | -0.06 | -0.51 | 11.78 | 11.84 | 11.65 | 661529 |
| 1735256400 | 11.8 | -0.04 | -0.34 | 11.8 | 11.845 | 11.72 | 794704 |
| 1735077840 | 11.84 | 0.12 | 1.02 | 11.74 | 11.84 | 11.66 | 439802 |
| 1734997200 | 11.72 | -0.15 | -1.26 | 11.81 | 11.85 | 11.63 | 1153161 |
| 1734738000 | 11.87 | 0.37 | 3.22 | 11.47 | 11.96 | 11.47 | 6225244 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.62 | 11.8 | 11.475 | 1291423 |
| 1734565200 | 11.51 | -0.3 | -2.54 | 11.79 | 11.96 | 11.47 | 1459432 |
| 1734478800 | 11.81 | -0.13 | -1.09 | 11.87 | 12.01 | 11.78 | 1340584 |
| 1734392400 | 11.94 | 0.1 | 0.84 | 11.8 | 11.99 | 11.79 | 1535932 |
| 1734133200 | 11.84 | -0.04 | -0.34 | 11.82 | 11.852 | 11.715 | 1195298 |
| 1734046800 | 11.88 | -0.05 | -0.42 | 11.92 | 11.995 | 11.84 | 1350218 |
| 1733960400 | 11.93 | -0.02 | -0.17 | 11.96 | 11.99 | 11.8595 | 982951 |
| 1733874000 | 11.95 | 0.05 | 0.42 | 11.885 | 11.97 | 11.87 | 966878 |
| 1733787600 | 11.9 | 0.04 | 0.34 | 11.9 | 11.95 | 11.86 | 1257542 |
| 1733528400 | 11.86 | 0.07 | 0.59 | 11.81 | 11.94 | 11.76 | 900143 |
| 1733442000 | 11.79 | 0.06 | 0.51 | 11.78 | 11.84 | 11.735 | 768479 |
| 1733355600 | 11.73 | -0.04 | -0.34 | 11.772 | 11.82 | 11.705 | 577688 |
| 1733269200 | 11.77 | -0.1 | -0.84 | 11.87 | 11.91 | 11.7301 | 562060 |
| 1733182800 | 11.87 | 0.12 | 1.02 | 11.73 | 11.91 | 11.66 | 887682 |
| 1732917840 | 11.75 | 0 | 0.00 | 11.82 | 11.86 | 11.75 | 605570 |
| 1732750800 | 11.75 | 0.09 | 0.77 | 11.7 | 11.87 | 11.686 | 737542 |
| 1732664400 | 11.66 | -0.15 | -1.27 | 11.72 | 11.7299 | 11.515 | 1010256 |
| 1732578000 | 11.81 | 0.07 | 0.60 | 11.8 | 11.98 | 11.78 | 1246792 |
| 1732318800 | 11.74 | 0.18 | 1.56 | 11.65 | 11.7981 | 11.64 | 908353 |
| 1732232400 | 11.56 | 0.1 | 0.87 | 11.46 | 11.58 | 11.445 | 630747 |
| 1732146000 | 11.46 | -0.18 | -1.55 | 11.57 | 11.61 | 11.385 | 832101 |
| 1732059600 | 11.64 | 0.06 | 0.52 | 11.53 | 11.65 | 11.5142 | 832049 |
| 1731973200 | 11.58 | -0.03 | -0.26 | 11.58 | 11.61 | 11.48 | 952468 |
| 1731714000 | 11.61 | 0.05 | 0.43 | 11.58 | 11.67 | 11.46 | 1213948 |
| 1731627600 | 11.56 | -0.05 | -0.43 | 11.67 | 11.765 | 11.54 | 790406 |
| 1731541200 | 11.61 | -0.02 | -0.17 | 11.73 | 11.74 | 11.6 | 1024274 |
| 1731454800 | 11.63 | -0.27 | -2.27 | 11.77 | 11.8 | 11.59 | 1072452 |
| 1731368400 | 11.9 | 0.02 | 0.17 | 11.94 | 11.985 | 11.8201 | 856204 |
| 1731109200 | 11.88 | 0.14 | 1.19 | 11.79 | 12.05 | 11.76 | 1122073 |
| 1731022800 | 11.74 | 0.12 | 1.03 | 11.6707 | 11.855 | 11.67 | 1006530 |
| 1730936400 | 11.62 | 0.08 | 0.69 | 11.81 | 11.81 | 11.278 | 1606220 |
| 1730850000 | 11.54 | 0.14 | 1.23 | 11.42 | 11.565 | 11.37 | 1088564 |
| 1730763600 | 11.4 | 0 | 0.00 | 11.4 | 11.585 | 11.38 | 1611723 |
| 1730500800 | 11.4 | -0.1 | -0.87 | 11.56 | 11.65 | 11.37 | 1488805 |
| 1730414400 | 11.5 | -0.26 | -2.21 | 11.77 | 11.79 | 11.5 | 1790797 |
| 1730328000 | 11.76 | -0.21 | -1.75 | 11.98 | 11.9964 | 11.76 | 2336539 |
| 1730241600 | 11.97 | -0.84 | -6.56 | 12.41 | 12.528 | 11.95 | 4832896 |
| 1730155200 | 12.81 | -0.07 | -0.54 | 12.89 | 12.985 | 12.81 | 1474554 |
| 1729896000 | 12.88 | -0.16 | -1.23 | 13.08 | 13.15 | 12.87 | 798488 |
| 1729809600 | 13.04 | 0.2 | 1.56 | 12.92 | 13.06 | 12.86 | 1331402 |
| 1729723200 | 12.84 | -0.05 | -0.39 | 12.88 | 12.905 | 12.74 | 856773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
