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 | -1.91986644407 | 11.98 | 12.06 | 11.76 | 72676 | 11.92690845 | CS |
| 4 | -0.34 | -2.81224152192 | 12.09 | 12.28 | 11.76 | 56609 | 12.07781268 | CS |
| 12 | -0.6 | -4.85829959514 | 12.35 | 12.43 | 11.76 | 54623 | 12.11740398 | CS |
| 26 | 0.06 | 0.513259195894 | 11.69 | 12.44 | 11.54 | 59479 | 12.01860906 | CS |
| 52 | -0.23 | -1.91986644407 | 11.98 | 12.44 | 11.38 | 58316 | 11.91288246 | CS |
| 156 | -3.45 | -22.6973684211 | 15.2 | 15.93 | 10.99 | 59795 | 12.25580661 | CS |
| 260 | -3.9 | -24.9201277955 | 15.65 | 16.64 | 9.74 | 63920 | 13.30389432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 11.75 | -0.09 | -0.76 | 11.84 | 11.85 | 11.72 | 86381 |
| 1735256400 | 11.84 | -0.11 | -0.92 | 11.94 | 11.97 | 11.83 | 89736 |
| 1735077840 | 11.95 | 0 | 0.00 | 11.94 | 11.9899 | 11.9 | 31366 |
| 1734997200 | 11.95 | -0.05 | -0.42 | 11.94 | 12.0518 | 11.82 | 106436 |
| 1734738000 | 12 | -0.01 | -0.08 | 11.98 | 12.06 | 11.95 | 63164 |
| 1734651600 | 12.01 | 0.06 | 0.50 | 12.05 | 12.05 | 11.97 | 70032 |
| 1734565200 | 11.95 | -0.1 | -0.83 | 12.07 | 12.1279 | 11.95 | 35426 |
| 1734478800 | 12.05 | -0.1 | -0.84 | 12.17 | 12.17 | 12.03 | 63871 |
| 1734392400 | 12.152 | -0.05 | -0.39 | 12.22 | 12.25 | 12.15 | 42404 |
| 1734133200 | 12.2 | -0.01 | -0.08 | 12.23 | 12.24 | 12.19 | 20811 |
| 1734046800 | 12.21 | 0 | 0.00 | 12.22 | 12.28 | 12.19 | 31885 |
| 1733960400 | 12.21 | 0 | 0.00 | 12.23 | 12.26 | 12.1955 | 45012 |
| 1733874000 | 12.21 | 0.02 | 0.16 | 12.23 | 12.25 | 12.19 | 20017 |
| 1733787600 | 12.19 | -0.03 | -0.25 | 12.22 | 12.23 | 12.19 | 42331 |
| 1733528400 | 12.22 | 0.04 | 0.33 | 12.21 | 12.22 | 12.18 | 39212 |
| 1733442000 | 12.18 | 0.01 | 0.08 | 12.16 | 12.22 | 12.16 | 73290 |
| 1733355600 | 12.17 | 0.01 | 0.08 | 12.14 | 12.17 | 12 | 54978 |
| 1733269200 | 12.16 | 0.06 | 0.50 | 12.08 | 12.21 | 12.06 | 100229 |
| 1733182800 | 12.1 | -0.04 | -0.33 | 12.12 | 12.1395 | 12.02 | 93452 |
| 1732917840 | 12.14 | 0.1 | 0.83 | 12.09 | 12.14 | 12.02 | 51924 |
| 1732750800 | 12.04 | 0.09 | 0.75 | 11.99 | 12.04 | 11.96 | 85634 |
| 1732664400 | 11.95 | -0.09 | -0.75 | 12.05 | 12.07 | 11.87 | 210650 |
| 1732578000 | 12.04 | -0.12 | -0.99 | 12.22 | 12.22 | 11.9773 | 102941 |
| 1732318800 | 12.16 | 0.02 | 0.16 | 12.15 | 12.21 | 12.14 | 35397 |
| 1732232400 | 12.14 | 0.06 | 0.50 | 12.05 | 12.14 | 12.045 | 42908 |
| 1732146000 | 12.08 | -0.01 | -0.08 | 12.06 | 12.19 | 12.06 | 44624 |
| 1732059600 | 12.09 | -0.07 | -0.58 | 12.22 | 12.22 | 12.03 | 98848 |
| 1731973200 | 12.16 | 0.16 | 1.33 | 12.03 | 12.18 | 12 | 43021 |
| 1731714000 | 12 | 0.04 | 0.33 | 11.99 | 12.0299 | 11.935 | 55299 |
| 1731627600 | 11.96 | -0.06 | -0.50 | 12 | 12.05 | 11.96 | 54624 |
| 1731541200 | 12.02 | -0.04 | -0.33 | 12.07 | 12.2918 | 11.9501 | 97085 |
| 1731454800 | 12.06 | -0.11 | -0.90 | 12.2 | 12.22 | 12.03 | 58486 |
| 1731368400 | 12.17 | -0.15 | -1.22 | 12.32 | 12.32 | 12.15 | 72633 |
| 1731109200 | 12.32 | 0.1 | 0.82 | 12.25 | 12.32 | 12.2 | 87777 |
| 1731022800 | 12.22 | 0.05 | 0.41 | 12.15 | 12.22 | 12.14 | 31678 |
| 1730936400 | 12.17 | -0.02 | -0.16 | 12.19 | 12.25 | 12.16 | 59998 |
| 1730850000 | 12.19 | -0.03 | -0.25 | 12.22 | 12.225 | 12.12 | 45906 |
| 1730763600 | 12.22 | -0.1 | -0.81 | 12.28 | 12.28 | 12.19 | 25828 |
| 1730500800 | 12.32 | 0.16 | 1.32 | 12.21 | 12.33 | 12.1105 | 60095 |
| 1730414400 | 12.16 | 0.11 | 0.91 | 12.04 | 12.17 | 12.04 | 37028 |
| 1730328000 | 12.05 | 0.02 | 0.17 | 12.06 | 12.07 | 12.0242 | 16921 |
| 1730241600 | 12.03 | -0.04 | -0.33 | 12.07 | 12.09 | 12.02 | 24107 |
| 1730155200 | 12.07 | 0.02 | 0.16 | 12.08 | 12.1 | 12.04 | 17693 |
| 1729896000 | 12.0503 | -0.01 | -0.08 | 12.09 | 12.11 | 12.026 | 42909 |
| 1729809600 | 12.06 | -0.03 | -0.25 | 12.01 | 12.1 | 12 | 68810 |
| 1729723200 | 12.09 | -0.05 | -0.41 | 12.13 | 12.14 | 12.08 | 34374 |
| 1729636800 | 12.14 | -0.09 | -0.74 | 12.22 | 12.22 | 12.1103 | 41726 |
| 1729550400 | 12.23 | 0.05 | 0.41 | 12.16 | 12.23 | 12.16 | 36847 |
| 1729291200 | 12.18 | -0.12 | -0.98 | 12.3 | 12.31 | 12.16 | 75383 |
| 1729204800 | 12.3 | -0.01 | -0.08 | 12.29 | 12.32 | 12.2153 | 31406 |
| 1729118400 | 12.31 | -0.01 | -0.08 | 12.31 | 12.33 | 12.27 | 29151 |
| 1729032000 | 12.32 | 0.02 | 0.16 | 12.31 | 12.34 | 12.28 | 31542 |
| 1728945600 | 12.3 | -0.02 | -0.16 | 12.37 | 12.3899 | 12.2547 | 47724 |
| 1728686400 | 12.32 | -0.01 | -0.08 | 12.36 | 12.36 | 12.3001 | 45176 |
| 1728600000 | 12.33 | -0.01 | -0.08 | 12.33 | 12.38 | 12.3025 | 30618 |
| 1728513600 | 12.34 | 0.08 | 0.65 | 12.31 | 12.3696 | 12.27 | 57741 |
| 1728427200 | 12.26 | -0.05 | -0.41 | 12.33 | 12.33 | 12.1601 | 35542 |
| 1728340800 | 12.31 | -0.01 | -0.08 | 12.34 | 12.43 | 12.28 | 39931 |
| 1728081600 | 12.32 | 0.03 | 0.24 | 12.35 | 12.3572 | 12.3 | 34514 |
| 1727995200 | 12.29 | -0.06 | -0.49 | 12.32 | 12.32 | 12.1901 | 50471 |
| 1727908800 | 12.35 | -0.01 | -0.08 | 12.33 | 12.352 | 12.2443 | 43285 |
| 1727822400 | 12.36 | -0.02 | -0.16 | 12.38 | 12.38 | 12.31 | 48054 |
| 1727736000 | 12.38 | 0.09 | 0.73 | 12.29 | 12.38 | 12.27 | 67259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
