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 | -0.645 | -5.42700883467 | 11.885 | 11.91 | 11.23 | 150 | 11.78339333 | DE |
| 4 | 1.03 | 10.0881488737 | 10.21 | 11.91 | 9.804 | 426 | 10.59195442 | DE |
| 12 | 1.794 | 18.9921659962 | 9.446 | 11.91 | 9.202 | 491 | 10.2095462 | DE |
| 26 | 0.675 | 6.38902035021 | 10.565 | 11.91 | 8.832 | 432 | 9.96040917 | DE |
| 52 | 2.4180001 | 27.4087522944 | 8.8219999 | 11.91 | 7.564 | 502 | 9.74892066 | DE |
| 156 | 2.564 | 29.5527893038 | 8.676 | 11.91 | 7.564 | 524 | 9.64630572 | DE |
| 260 | 2.564 | 29.5527893038 | 8.676 | 11.91 | 7.564 | 524 | 9.64630572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 11.41 | 0.04 | 0.40 | 11.41 | 11.41 | 11.41 | 90 |
| 1732829220 | 11.365 | -0.03 | -0.26 | 11.365 | 11.365 | 11.365 | 3 |
| 1732742820 | 11.395 | 0 | 0.00 | 11.23 | 11.395 | 11.23 | 57 |
| 1732656420 | 11.395 | -0.06 | -0.52 | 11.695 | 11.695 | 11.395 | 12 |
| 1732570020 | 11.455 | -0.46 | -3.82 | 11.815 | 11.815 | 11.425 | 127 |
| 1732310820 | 11.91 | 0.26 | 2.19 | 11.885 | 11.91 | 11.885 | 551 |
| 1732224420 | 11.655 | 1.24 | 11.85 | 11.21 | 11.745 | 11.1 | 1061 |
| 1732138020 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1732051620 | 10.42 | 0.04 | 0.39 | 10.42 | 10.42 | 10.42 | 247 |
| 1731965220 | 10.38 | 0.2 | 1.96 | 10.38 | 10.38 | 10.38 | 1 |
| 1731705960 | 10.18 | -0.38 | -3.55 | 10.49 | 10.49 | 10.18 | 96 |
| 1731619560 | 10.555 | 0 | 0.00 | 10.555 | 10.555 | 10.555 | 0 |
| 1731533160 | 10.555 | 0.23 | 2.18 | 10.555 | 10.555 | 10.555 | 60 |
| 1731446820 | 10.33 | -0.07 | -0.67 | 10.33 | 10.33 | 10.33 | 1 |
| 1731360420 | 10.4 | 0.22 | 2.11 | 10.56 | 10.56 | 10.4 | 202 |
| 1731101220 | 10.185 | 0.07 | 0.69 | 9.9339999 | 10.185 | 9.804 | 1900 |
| 1731014760 | 10.115 | -0.06 | -0.54 | 10.279999 | 10.279999 | 10.115 | 135 |
| 1730928360 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1730841960 | 10.17 | 0.17 | 1.70 | 10.22 | 10.22 | 10.154999 | 2015 |
| 1730755560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730496360 | 10 | -0.11 | -1.04 | 10.21 | 10.21 | 10 | 355 |
| 1730409960 | 10.105 | 0 | 0.00 | 10.105 | 10.105 | 10.105 | 0 |
| 1730323560 | 10.105 | 0 | 0.00 | 10.105 | 10.105 | 10.105 | 0 |
| 1730237160 | 10.105 | -0.01 | -0.05 | 10.289999 | 10.32 | 10.105 | 311 |
| 1730150760 | 10.11 | -0.16 | -1.56 | 10.11 | 10.11 | 10.11 | 49 |
| 1729887960 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729801560 | 10.27 | 0.19 | 1.88 | 10.395 | 10.395 | 10.27 | 239 |
| 1729715160 | 10.08 | -0.28 | -2.66 | 10.38 | 10.38 | 10.08 | 14 |
| 1729628760 | 10.355 | 0.23 | 2.27 | 10.315 | 10.414999 | 10.275 | 1246 |
| 1729542360 | 10.125 | -0.06 | -0.59 | 10.34 | 10.34 | 10.125 | 130 |
| 1729283160 | 10.185 | -0.15 | -1.40 | 10.185 | 10.185 | 10.185 | 50 |
| 1729196760 | 10.33 | 0.23 | 2.28 | 10.33 | 10.33 | 10.33 | 6 |
| 1729110360 | 10.1 | -0.13 | -1.27 | 10.33 | 10.33 | 10.1 | 415 |
| 1729023960 | 10.23 | -0.28 | -2.66 | 10.23 | 10.23 | 10.23 | 250 |
| 1728937620 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 374 |
| 1728678360 | 10.51 | -0.22 | -2.00 | 10.51 | 10.51 | 10.51 | 376 |
| 1728591960 | 10.725 | 0 | 0.00 | 10.725 | 10.725 | 10.725 | 0 |
| 1728505560 | 10.725 | 0.34 | 3.32 | 10.49 | 10.725 | 10.49 | 120 |
| 1728419160 | 10.38 | -0.79 | -7.07 | 10.39 | 10.68 | 10.38 | 1534 |
| 1728332760 | 11.17 | 0.19 | 1.73 | 10.975 | 11.17 | 10.975 | 307 |
| 1728073560 | 10.98 | 0.22 | 2.00 | 11.09 | 11.09 | 10.955 | 290 |
| 1727987220 | 10.765 | -0.04 | -0.37 | 10.765 | 10.765 | 10.765 | 375 |
| 1727900820 | 10.805 | 0.4 | 3.79 | 10.825 | 10.825 | 10.52 | 718 |
| 1727814420 | 10.41 | 0.16 | 1.56 | 10.3 | 10.41 | 9.96 | 626 |
| 1727728020 | 10.25 | 0.26 | 2.60 | 9.99 | 10.25 | 9.99 | 1225 |
| 1727468760 | 9.99 | 0.07 | 0.69 | 9.616 | 9.99 | 9.616 | 589 |
| 1727382360 | 9.922 | -0.07 | -0.74 | 9.6999999 | 9.922 | 9.6999999 | 202 |
| 1727295960 | 9.996 | -0.09 | -0.93 | 10.01 | 10.01 | 9.996 | 150 |
| 1727209560 | 10.09 | 0.19 | 1.92 | 9.99 | 10.09 | 9.99 | 156 |
| 1727123160 | 9.9 | 0.21 | 2.21 | 9.948 | 9.948 | 9.644 | 461 |
| 1726864020 | 9.686 | -0.31 | -3.10 | 9.686 | 9.686 | 9.686 | 5 |
| 1726777560 | 9.996 | 0.33 | 3.39 | 9.834 | 9.996 | 9.834 | 281 |
| 1726691160 | 9.6679999 | 0 | 0.00 | 9.6679999 | 9.6679999 | 9.6679999 | 0 |
| 1726604760 | 9.6679999 | 0.06 | 0.58 | 9.6 | 9.73 | 9.474 | 3400 |
| 1726518420 | 9.612 | -0.16 | -1.66 | 9.7579999 | 9.7639999 | 9.49 | 412 |
| 1726259160 | 9.7739999 | 0.3 | 3.17 | 9.7739999 | 9.7739999 | 9.7739999 | 160 |
| 1726172760 | 9.474 | 0 | 0.00 | 9.474 | 9.474 | 9.474 | 0 |
| 1726086360 | 9.474 | 0.27 | 2.96 | 9.474 | 9.474 | 9.474 | 1055 |
| 1725999960 | 9.202 | -0.12 | -1.33 | 9.446 | 9.446 | 9.202 | 1206 |
| 1725913560 | 9.326 | 0 | 0.00 | 9.326 | 9.326 | 9.326 | 0 |
| 1725654360 | 9.326 | 0 | 0.00 | 9.326 | 9.326 | 9.326 | 0 |
| 1725567960 | 9.326 | -0.2 | -2.06 | 9.36 | 9.36 | 9.326 | 300 |
| 1725481560 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1725395160 | 9.522 | -0.15 | -1.51 | 9.5239999 | 9.5239999 | 9.4499999 | 942 |
| 1725308760 | 9.6679999 | 0.1 | 1.07 | 9.878 | 9.878 | 9.596 | 432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
