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 | 0.14 | 1.30963517306 | 10.69 | 10.83 | 10.52 | 3501 | 10.7021147 | DE |
| 4 | 0.210001 | 1.97741073234 | 10.619999 | 10.85 | 10.14 | 5311 | 10.5504105 | DE |
| 12 | -0.17 | -1.54545454545 | 11 | 11.35 | 10.14 | 5922 | 10.80669197 | DE |
| 26 | 0.195 | 1.83356840621 | 10.635 | 11.35 | 9.754 | 8068 | 10.48656262 | DE |
| 52 | 1.0180001 | 10.3750520829 | 9.8119999 | 11.35 | 9.4 | 7048 | 10.41393349 | DE |
| 156 | 1.0180001 | 10.3750520829 | 9.8119999 | 11.35 | 9.4 | 7048 | 10.41393349 | DE |
| 260 | 1.0180001 | 10.3750520829 | 9.8119999 | 11.35 | 9.4 | 7048 | 10.41393349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 10.82 | 0.08 | 0.74 | 10.699999 | 10.83 | 10.63 | 1490 |
| 1721852820 | 10.74 | 0.08 | 0.75 | 10.55 | 10.76 | 10.52 | 3848 |
| 1721766420 | 10.66 | -0.01 | -0.09 | 10.65 | 10.68 | 10.619999 | 1312 |
| 1721677800 | 10.67 | -0.01 | -0.09 | 10.699999 | 10.74 | 10.66 | 2610 |
| 1721420760 | 10.68 | 0.14 | 1.33 | 10.69 | 10.74 | 10.66 | 8246 |
| 1721334360 | 10.539999 | 0.12 | 1.15 | 10.3 | 10.61 | 10.14 | 11999 |
| 1721248020 | 10.42 | 0.05 | 0.48 | 10.38 | 10.42 | 10.38 | 321 |
| 1721161560 | 10.369999 | -0.05 | -0.48 | 10.31 | 10.43 | 10.31 | 1791 |
| 1721075160 | 10.42 | -0.06 | -0.57 | 10.31 | 10.5 | 10.31 | 10846 |
| 1720815960 | 10.48 | 0.03 | 0.29 | 10.51 | 10.58 | 10.48 | 1185 |
| 1720729560 | 10.449999 | -0.19 | -1.79 | 10.65 | 10.65 | 10.34 | 12120 |
| 1720643220 | 10.64 | 0.1 | 0.95 | 10.51 | 10.64 | 10.5 | 7911 |
| 1720556760 | 10.539999 | 0 | 0.00 | 10.46 | 10.57 | 10.46 | 7686 |
| 1720470360 | 10.539999 | 0.1 | 0.96 | 10.449999 | 10.55 | 10.449999 | 4198 |
| 1720211220 | 10.44 | -0.09 | -0.85 | 10.529999 | 10.529999 | 10.39 | 11120 |
| 1720124820 | 10.529999 | -0.11 | -1.03 | 10.55 | 10.57 | 10.51 | 1068 |
| 1720038420 | 10.64 | 0.15 | 1.43 | 10.52 | 10.64 | 10.51 | 4871 |
| 1719952020 | 10.49 | -0.27 | -2.51 | 10.65 | 10.65 | 10.49 | 7763 |
| 1719865620 | 10.76 | -0.01 | -0.09 | 10.85 | 10.85 | 10.68 | 3405 |
| 1719606420 | 10.77 | 0.15 | 1.41 | 10.619999 | 10.81 | 10.619999 | 2425 |
| 1719520020 | 10.619999 | -0.09 | -0.84 | 10.65 | 10.72 | 10.61 | 1990 |
| 1719433620 | 10.71 | -0.08 | -0.74 | 10.87 | 10.9 | 10.64 | 2425 |
| 1719347160 | 10.79 | -0.02 | -0.19 | 10.84 | 10.87 | 10.72 | 5392 |
| 1719260820 | 10.81 | -0.13 | -1.19 | 10.88 | 10.88 | 10.73 | 1913 |
| 1719001620 | 10.94 | 0.1 | 0.92 | 10.77 | 10.95 | 10.77 | 4630 |
| 1718915160 | 10.84 | 0.11 | 1.03 | 10.87 | 10.87 | 10.84 | 1060 |
| 1718828820 | 10.73 | -0.17 | -1.56 | 10.84 | 10.92 | 10.73 | 9347 |
| 1718742360 | 10.9 | 0.22 | 2.06 | 10.81 | 10.9 | 10.72 | 3723 |
| 1718656020 | 10.68 | -0.02 | -0.19 | 10.77 | 10.84 | 10.68 | 3119 |
| 1718396820 | 10.699999 | -0.24 | -2.19 | 10.8 | 10.84 | 10.61 | 3020 |
| 1718310420 | 10.94 | 0.15 | 1.39 | 10.77 | 10.94 | 10.75 | 3088 |
| 1718224020 | 10.79 | 0.1 | 0.94 | 10.76 | 10.83 | 10.76 | 1895 |
| 1718137620 | 10.69 | -0.16 | -1.47 | 10.97 | 10.97 | 10.66 | 1610 |
| 1718051220 | 10.85 | 0.09 | 0.84 | 10.85 | 10.85 | 10.85 | 56 |
| 1717792020 | 10.76 | -0.03 | -0.28 | 11.02 | 11.03 | 10.72 | 3358 |
| 1717705620 | 10.79 | -0.22 | -2.00 | 10.87 | 10.92 | 10.79 | 2605 |
| 1717619220 | 11.01 | 0.06 | 0.55 | 11.06 | 11.14 | 11 | 4185 |
| 1717532820 | 10.95 | -0.08 | -0.73 | 11.09 | 11.09 | 10.82 | 3075 |
| 1717446420 | 11.03 | 0.33 | 3.08 | 10.84 | 11.07 | 10.84 | 6611 |
| 1717187220 | 10.699999 | -0.16 | -1.47 | 10.9 | 10.9 | 10.699999 | 6581 |
| 1717100820 | 10.86 | 0.06 | 0.56 | 10.83 | 10.87 | 10.79 | 2907 |
| 1717014420 | 10.8 | 0.13 | 1.22 | 10.72 | 10.91 | 10.72 | 2156 |
| 1716928020 | 10.67 | -0.14 | -1.30 | 10.84 | 10.85 | 10.66 | 3748 |
| 1716841560 | 10.81 | 0.14 | 1.31 | 10.73 | 10.92 | 10.71 | 6019 |
| 1716582420 | 10.67 | -0.05 | -0.47 | 10.72 | 10.79 | 10.66 | 18037 |
| 1716496020 | 10.72 | -0.13 | -1.20 | 10.91 | 10.91 | 10.72 | 4490 |
| 1716409620 | 10.85 | -0.15 | -1.36 | 10.99 | 11 | 10.83 | 4480 |
| 1716323160 | 11 | -0.09 | -0.81 | 11.16 | 11.16 | 11 | 2013 |
| 1716236760 | 11.09 | -0.03 | -0.27 | 11.04 | 11.22 | 11.04 | 3342 |
| 1715977620 | 11.12 | 0.13 | 1.18 | 10.97 | 11.2 | 10.87 | 10887 |
| 1715891220 | 10.99 | 0.07 | 0.64 | 10.93 | 11.03 | 10.92 | 3742 |
| 1715804820 | 10.92 | -0.08 | -0.73 | 11 | 11.06 | 10.89 | 4285 |
| 1715718420 | 11 | 0.06 | 0.55 | 10.82 | 11 | 10.81 | 3215 |
| 1715631960 | 10.94 | 0.17 | 1.58 | 10.84 | 10.94 | 10.77 | 11294 |
| 1715372820 | 10.77 | -0.07 | -0.65 | 10.85 | 10.92 | 10.77 | 21869 |
| 1715286420 | 10.84 | 0.09 | 0.84 | 10.78 | 10.84 | 10.77 | 2617 |
| 1715200020 | 10.75 | -0.32 | -2.89 | 10.59 | 10.75 | 10.55 | 7070 |
| 1715113620 | 11.07 | -0.12 | -1.07 | 11.24 | 11.24 | 11.01 | 7188 |
| 1715027220 | 11.19 | 0.13 | 1.18 | 11.17 | 11.35 | 11.05 | 40458 |
| 1714768020 | 11.06 | 0.06 | 0.55 | 11 | 11.17 | 11 | 19611 |
| 1714681560 | 11 | 0.28 | 2.61 | 10.69 | 11.06 | 10.69 | 14238 |
| 1714508820 | 10.72 | -0.25 | -2.28 | 11.09 | 11.09 | 10.72 | 16256 |
| 1714422420 | 10.97 | -0.01 | -0.09 | 10.98 | 11.09 | 10.72 | 22712 |
| 1714163220 | 10.98 | 0.15 | 1.39 | 10.84 | 10.99 | 10.71 | 12867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
