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 | -0.508001 | -4.70894512421 | 10.788 | 10.788 | 10.084 | 1305 | 10.38493194 | DE |
| 4 | 0.192 | 1.90325157645 | 10.087999 | 10.92 | 9.775 | 4274 | 10.44608476 | DE |
| 12 | 0.979999 | 10.5376236559 | 9.3 | 10.92 | 9.001 | 3520 | 9.92123373 | DE |
| 26 | -0.606001 | -5.56679221018 | 10.886 | 12 | 8.9209999 | 6017 | 10.1989087 | DE |
| 52 | -2.586001 | -20.0994947925 | 12.866 | 17.698 | 8.9209999 | 8691 | 11.39738309 | DE |
| 156 | -18.720001 | -64.5517275862 | 29 | 35.34 | 8.9209999 | 5804 | 12.25499329 | DE |
| 260 | -27.920001 | -73.0890078534 | 38.2 | 84 | 8.9209999 | 4565 | 15.01683908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 10.266 | 0.13 | 1.24 | 10.166 | 10.266 | 10.166 | 318 |
| 1732829220 | 10.14 | 0.06 | 0.56 | 10.116 | 10.14 | 10.116 | 132 |
| 1732742820 | 10.084 | -0.12 | -1.20 | 10.272 | 10.272 | 10.084 | 1908 |
| 1732656420 | 10.206 | -0.47 | -4.40 | 10.782 | 10.782 | 10.206 | 186 |
| 1732570020 | 10.676 | 0.24 | 2.34 | 10.401999 | 10.676 | 10.4 | 1793 |
| 1732310820 | 10.432 | -0.14 | -1.36 | 10.788 | 10.788 | 10.432 | 2505 |
| 1732224420 | 10.576 | 0.61 | 6.11 | 10.134 | 10.576 | 9.987 | 903 |
| 1732138020 | 9.967 | 0.16 | 1.67 | 9.775 | 9.98 | 9.775 | 1515 |
| 1732051620 | 9.803 | -0.21 | -2.07 | 10.045999 | 10.045999 | 9.7899999 | 3755 |
| 1731965220 | 10.01 | -0.41 | -3.93 | 10.224 | 10.3 | 9.962 | 6194 |
| 1731705960 | 10.42 | -0.23 | -2.14 | 10.484 | 10.772 | 10.262 | 2887 |
| 1731619560 | 10.648 | -0.13 | -1.21 | 10.414 | 10.686 | 10.414 | 3345 |
| 1731533160 | 10.778 | 0.09 | 0.86 | 10.76 | 10.818 | 10.742 | 1124 |
| 1731446820 | 10.686 | -0.15 | -1.35 | 10.662 | 10.798 | 10.56 | 10702 |
| 1731360420 | 10.832 | 0.56 | 5.41 | 10.224 | 10.834 | 10.224 | 8444 |
| 1731101220 | 10.276 | -0.39 | -3.66 | 10.702 | 10.92 | 10.172 | 17258 |
| 1731014760 | 10.666 | 0.03 | 0.26 | 10.635999 | 10.666 | 10.424 | 5040 |
| 1730928360 | 10.638 | 0.49 | 4.79 | 10.378 | 10.638 | 10.378 | 13313 |
| 1730841960 | 10.151999 | 0.18 | 1.77 | 10.018 | 10.186 | 9.939 | 3699 |
| 1730755560 | 9.975 | -0.14 | -1.37 | 9.972 | 10.013999 | 9.951 | 438 |
| 1730496360 | 10.114 | 0.1 | 1.00 | 10.087999 | 10.114 | 9.972 | 331 |
| 1730409960 | 10.013999 | 0.26 | 2.67 | 9.69 | 10.029999 | 9.69 | 20308 |
| 1730323560 | 9.754 | 0.08 | 0.81 | 9.609 | 9.808 | 9.609 | 1982 |
| 1730237160 | 9.676 | 0.07 | 0.77 | 9.622 | 9.712 | 9.622 | 3489 |
| 1730150760 | 9.602 | -0.02 | -0.22 | 9.476 | 9.6839999 | 9.4629999 | 5437 |
| 1729888020 | 9.6229999 | 0.16 | 1.71 | 9.487 | 9.6229999 | 9.487 | 1021 |
| 1729801560 | 9.461 | -0.09 | -0.96 | 9.501 | 9.6489999 | 9.461 | 4348 |
| 1729715160 | 9.553 | 0.05 | 0.54 | 9.401 | 9.637 | 9.401 | 569 |
| 1729628760 | 9.502 | -0.06 | -0.64 | 9.648 | 9.648 | 9.48 | 397 |
| 1729542360 | 9.563 | -0.04 | -0.39 | 9.567 | 9.567 | 9.5299999 | 473 |
| 1729283160 | 9.6 | -0.04 | -0.41 | 9.451 | 9.65 | 9.451 | 1820 |
| 1729196760 | 9.64 | -0.06 | -0.62 | 9.799 | 9.799 | 9.5719999 | 2680 |
| 1729110360 | 9.6999999 | 0.14 | 1.51 | 9.525 | 9.7449999 | 9.492 | 3771 |
| 1729023960 | 9.5559999 | -0.03 | -0.27 | 9.401 | 9.641 | 9.401 | 1787 |
| 1728937620 | 9.582 | 0.08 | 0.87 | 9.351 | 9.582 | 9.351 | 1270 |
| 1728678360 | 9.499 | -0 | -0.01 | 9.4 | 9.507 | 9.4 | 802 |
| 1728591960 | 9.5 | -0.13 | -1.35 | 9.5 | 9.584 | 9.5 | 382 |
| 1728505560 | 9.63 | 0.11 | 1.20 | 9.677 | 9.677 | 9.429 | 622 |
| 1728419160 | 9.516 | 0.03 | 0.28 | 9.425 | 9.516 | 9.4149999 | 1023 |
| 1728332760 | 9.489 | -0.06 | -0.58 | 9.676 | 9.676 | 9.488 | 360 |
| 1728073560 | 9.544 | 0.18 | 1.88 | 9.348 | 9.579 | 9.348 | 4250 |
| 1727987220 | 9.368 | -0.12 | -1.23 | 9.34 | 9.56 | 9.34 | 1245 |
| 1727900820 | 9.485 | -0.1 | -1.05 | 9.432 | 9.595 | 9.432 | 1512 |
| 1727814420 | 9.586 | 0.07 | 0.77 | 9.638 | 9.648 | 9.545 | 1982 |
| 1727728020 | 9.513 | -0.14 | -1.42 | 9.491 | 9.628 | 9.491 | 624 |
| 1727468760 | 9.65 | 0.15 | 1.58 | 9.605 | 9.75 | 9.493 | 12325 |
| 1727382360 | 9.5 | 0.09 | 0.90 | 9.55 | 9.55 | 9.436 | 1599 |
| 1727295960 | 9.4149999 | 0.04 | 0.48 | 9.492 | 9.492 | 9.2479999 | 5340 |
| 1727209560 | 9.3699999 | 0.08 | 0.86 | 9.23 | 9.3699999 | 9.23 | 1424 |
| 1727123160 | 9.2899999 | -0.13 | -1.35 | 9.448 | 9.448 | 9.288 | 2042 |
| 1726864020 | 9.417 | -0.01 | -0.11 | 9.417 | 9.417 | 9.417 | 200 |
| 1726777560 | 9.427 | -0.04 | -0.43 | 9.525 | 9.688 | 9.427 | 9020 |
| 1726691220 | 9.468 | -0.02 | -0.22 | 9.351 | 9.504 | 9.351 | 3720 |
| 1726604760 | 9.489 | -0.03 | -0.33 | 9.3409999 | 9.5 | 9.223 | 7990 |
| 1726518420 | 9.52 | 0.04 | 0.40 | 9.342 | 9.5589999 | 9.342 | 1269 |
| 1726259160 | 9.4819999 | 0.21 | 2.28 | 9.188 | 9.5 | 9.188 | 477 |
| 1726172760 | 9.271 | 0.21 | 2.33 | 9.099 | 9.271 | 9.001 | 2946 |
| 1726086360 | 9.06 | -0.04 | -0.45 | 9.1709999 | 9.1839999 | 9.06 | 4088 |
| 1725999960 | 9.101 | -0.21 | -2.29 | 9.1869999 | 9.4 | 9.101 | 3031 |
| 1725913620 | 9.314 | 0.12 | 1.27 | 9.199 | 9.345 | 9.1039999 | 3362 |
| 1725654360 | 9.1969999 | -0.22 | -2.34 | 9.3 | 9.391 | 9.175 | 4719 |
| 1725567960 | 9.417 | -0.04 | -0.38 | 9.471 | 9.483 | 9.4 | 2710 |
| 1725481560 | 9.4529999 | 0.04 | 0.46 | 9.343 | 9.529 | 9.343 | 1847 |
| 1725395160 | 9.41 | 0.08 | 0.90 | 9.298 | 9.499 | 9.298 | 3079 |
| 1725308760 | 9.326 | 0.01 | 0.13 | 9.528 | 9.549 | 9.314 | 849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
