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 | 0.345 | 3.05986696231 | 11.275 | 11.715 | 10.49 | 59076 | 11.31786759 | DE |
| 4 | 1.6 | 15.9680638723 | 10.02 | 11.715 | 9.826 | 42870 | 10.85300358 | DE |
| 12 | 2.61 | 28.9678135405 | 9.01 | 11.715 | 8.73 | 32954 | 10.06425299 | DE |
| 26 | 2.82 | 32.0454545455 | 8.8 | 11.715 | 8.674 | 25629 | 9.71381179 | DE |
| 52 | 2.536 | 27.917217085 | 9.084 | 11.715 | 8.474 | 25947 | 9.78852701 | DE |
| 156 | 5.897 | 103.040363446 | 5.723 | 11.715 | 3.9995 | 23641 | 7.72437327 | DE |
| 260 | 6.517 | 127.709190672 | 5.103 | 11.715 | 2.152 | 19479 | 6.79459143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 11.63 | -0.01 | -0.09 | 11.635 | 11.685 | 11.535 | 38766 |
| 1738877220 | 11.64 | 0.57 | 5.10 | 11.105 | 11.715 | 11.1 | 159391 |
| 1738790820 | 11.075 | 0.04 | 0.41 | 10.93 | 11.135 | 10.93 | 27297 |
| 1738704420 | 11.03 | 0.17 | 1.61 | 10.84 | 11.055 | 10.78 | 19269 |
| 1738618020 | 10.855 | -0.07 | -0.60 | 10.81 | 10.945 | 10.49 | 55231 |
| 1738358820 | 10.92 | -0.34 | -3.02 | 11.275 | 11.345 | 10.87 | 34192 |
| 1738272420 | 11.26 | 0.06 | 0.54 | 11.25 | 11.685 | 11.095 | 64634 |
| 1738186020 | 11.2 | 0.26 | 2.38 | 10.995 | 11.25 | 10.945 | 22729 |
| 1738099620 | 10.94 | 0.14 | 1.30 | 10.81 | 10.985 | 10.735 | 37311 |
| 1738013220 | 10.8 | 0.06 | 0.56 | 10.699999 | 10.94 | 10.635 | 36461 |
| 1737754020 | 10.74 | 0.06 | 0.61 | 10.715 | 10.81 | 10.63 | 36307 |
| 1737667620 | 10.675 | 0.19 | 1.81 | 10.41 | 10.675 | 10.365 | 24394 |
| 1737581220 | 10.485 | -0.03 | -0.24 | 10.47 | 10.585 | 10.3 | 63362 |
| 1737494820 | 10.51 | 0.03 | 0.29 | 10.555 | 10.555 | 10.23 | 22877 |
| 1737408420 | 10.48 | 0.04 | 0.34 | 10.47 | 10.525 | 10.315 | 19414 |
| 1737149220 | 10.445 | 0.02 | 0.14 | 10.42 | 10.46 | 10.315 | 19182 |
| 1737062820 | 10.43 | 0.02 | 0.19 | 10.42 | 10.55 | 10.3 | 44624 |
| 1736976420 | 10.41 | 0.01 | 0.10 | 10.43 | 10.49 | 10.295 | 22002 |
| 1736890020 | 10.4 | 0.1 | 0.97 | 10.385 | 10.529999 | 10.289999 | 27772 |
| 1736803620 | 10.3 | 0.28 | 2.74 | 9.9019999 | 10.365 | 9.9019999 | 84414 |
| 1736544420 | 10.025 | 0.08 | 0.79 | 10.02 | 10.09 | 9.826 | 36540 |
| 1736458020 | 9.946 | 0.08 | 0.79 | 9.864 | 10.09 | 9.864 | 9696 |
| 1736371620 | 9.868 | 0.01 | 0.10 | 9.8699999 | 10.065 | 9.776 | 17251 |
| 1736285220 | 9.858 | 0.21 | 2.18 | 9.624 | 9.914 | 9.614 | 31029 |
| 1736198820 | 9.648 | 0.25 | 2.70 | 9.396 | 9.7799999 | 9.348 | 36890 |
| 1735939620 | 9.394 | 0.1 | 1.03 | 9.27 | 9.394 | 9.246 | 9219 |
| 1735853220 | 9.298 | -0.11 | -1.21 | 9.5619999 | 9.5719999 | 8.984 | 124846 |
| 1735594020 | 9.412 | 0.12 | 1.27 | 9.236 | 9.436 | 9.228 | 9136 |
| 1735334820 | 9.294 | -0.03 | -0.28 | 9.1519999 | 9.396 | 9.144 | 16216 |
| 1734989220 | 9.32 | 0.01 | 0.06 | 9.316 | 9.342 | 9.208 | 9210 |
| 1734730020 | 9.314 | -0.03 | -0.30 | 9.326 | 9.326 | 9.138 | 17032 |
| 1734643620 | 9.342 | -0.05 | -0.51 | 9.4499999 | 9.452 | 9.334 | 11191 |
| 1734557220 | 9.39 | -0.11 | -1.20 | 9.5 | 9.63 | 9.356 | 21018 |
| 1734470820 | 9.504 | -0.24 | -2.42 | 9.6679999 | 9.7739999 | 9.492 | 8771 |
| 1734384420 | 9.74 | 0.04 | 0.43 | 9.756 | 9.82 | 9.6999999 | 10915 |
| 1734125220 | 9.698 | 0.02 | 0.25 | 9.6679999 | 9.83 | 9.632 | 20698 |
| 1734038820 | 9.674 | 0.12 | 1.30 | 9.5 | 9.718 | 9.5 | 33882 |
| 1733952420 | 9.55 | -0.02 | -0.23 | 9.552 | 9.64 | 9.48 | 9638 |
| 1733866020 | 9.5719999 | 0.05 | 0.55 | 9.548 | 9.6519999 | 9.51 | 21668 |
| 1733779620 | 9.52 | -0.01 | -0.08 | 9.516 | 9.65 | 9.51 | 31110 |
| 1733520420 | 9.528 | -0.01 | -0.10 | 9.502 | 9.674 | 9.502 | 42622 |
| 1733434020 | 9.538 | 0.31 | 3.38 | 9.26 | 9.642 | 9.2159999 | 114071 |
| 1733347620 | 9.226 | 0.09 | 0.96 | 9.16 | 9.27 | 9.118 | 16080 |
| 1733261220 | 9.138 | 0.13 | 1.42 | 8.954 | 9.172 | 8.954 | 28185 |
| 1733174820 | 9.01 | 0.04 | 0.49 | 8.922 | 9.07 | 8.834 | 17715 |
| 1732915620 | 8.9659999 | 0.14 | 1.63 | 8.84 | 8.9659999 | 8.746 | 20687 |
| 1732829220 | 8.8219999 | 0.03 | 0.39 | 8.83 | 8.954 | 8.7899999 | 37671 |
| 1732742820 | 8.788 | -0.17 | -1.94 | 8.944 | 8.976 | 8.73 | 50419 |
| 1732656420 | 8.962 | -0.3 | -3.26 | 9.206 | 9.214 | 8.906 | 36861 |
| 1732570020 | 9.2639999 | 0.06 | 0.70 | 9.2579999 | 9.3119999 | 9.134 | 14978 |
| 1732310820 | 9.1999999 | -0.04 | -0.45 | 9.208 | 9.3 | 8.9499999 | 27549 |
| 1732224420 | 9.242 | 0.04 | 0.43 | 9.234 | 9.2799999 | 9.13 | 4053 |
| 1732138020 | 9.202 | -0.14 | -1.50 | 9.426 | 9.456 | 9.202 | 18578 |
| 1732051620 | 9.342 | -0.02 | -0.26 | 9.452 | 9.452 | 9.16 | 21351 |
| 1731965220 | 9.366 | 0.04 | 0.41 | 9.362 | 9.4659999 | 9.314 | 15447 |
| 1731705960 | 9.3279999 | 0.32 | 3.51 | 9.01 | 9.374 | 8.968 | 39394 |
| 1731619560 | 9.012 | 0.16 | 1.85 | 8.82 | 9.114 | 8.784 | 24772 |
| 1731533160 | 8.848 | -0.06 | -0.72 | 8.83 | 8.978 | 8.768 | 35508 |
| 1731446820 | 8.912 | -0.22 | -2.41 | 9.06 | 9.19 | 8.88 | 26715 |
| 1731360420 | 9.132 | -0.06 | -0.67 | 9.218 | 9.236 | 9.1 | 17001 |
| 1731101220 | 9.194 | -0.09 | -0.99 | 9.292 | 9.294 | 9.0559999 | 22811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
