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 | 0.335 | 2.75154004107 | 12.175 | 12.98 | 11.9 | 22114 | 12.65062766 | DE |
| 4 | 1.695 | 15.6726768377 | 10.815 | 12.98 | 10.404999 | 16842 | 12.23245217 | DE |
| 12 | 1.9 | 17.9076343073 | 10.61 | 12.98 | 9.8699999 | 7541 | 11.79815057 | DE |
| 26 | 2.91 | 30.3125 | 9.6 | 12.98 | 9.256 | 5753 | 11.1912368 | DE |
| 52 | 3.859 | 44.6075598197 | 8.651 | 12.98 | 8.284 | 7146 | 10.94501117 | DE |
| 156 | 1.008 | 8.76369327074 | 11.502 | 13.612 | 8.158 | 5922 | 10.34412318 | DE |
| 260 | -2.59 | -17.1523178808 | 15.1 | 15.7 | 8.158 | 5353 | 10.56547756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 12.5 | 0.07 | 0.60 | 12.375 | 12.55 | 12.305 | 3515 |
| 1732656420 | 12.425 | -0.41 | -3.16 | 12.675 | 12.785 | 12.425 | 5985 |
| 1732570020 | 12.83 | -0.12 | -0.89 | 12.91 | 12.945 | 12.56 | 8789 |
| 1732310820 | 12.945 | 0.29 | 2.25 | 12.6 | 12.98 | 12.345 | 25791 |
| 1732224420 | 12.66 | 0.15 | 1.16 | 12.515 | 12.66 | 12.3 | 11560 |
| 1732138020 | 12.515 | 0.27 | 2.16 | 12.175 | 12.515 | 11.9 | 58444 |
| 1732051620 | 12.25 | -0.05 | -0.41 | 12.205 | 12.25 | 12.085 | 3629 |
| 1731965220 | 12.3 | 0.13 | 1.03 | 12.175 | 12.3 | 12.05 | 46276 |
| 1731705960 | 12.175 | 0.23 | 1.88 | 11.785 | 12.175 | 11.3 | 7633 |
| 1731619560 | 11.95 | -0.33 | -2.65 | 12.205 | 12.465 | 11.95 | 6191 |
| 1731533160 | 12.275 | 0.06 | 0.49 | 12.065 | 12.345 | 11.99 | 11009 |
| 1731446820 | 12.215 | -0.04 | -0.29 | 12.385 | 12.4 | 12.14 | 14407 |
| 1731360420 | 12.25 | 0.14 | 1.11 | 12.05 | 12.36 | 11.965 | 16288 |
| 1731101220 | 12.115 | -0.15 | -1.18 | 12.13 | 12.15 | 11.93 | 25412 |
| 1731014760 | 12.26 | 1.41 | 13.00 | 10.765 | 12.41 | 10.74 | 62653 |
| 1730928360 | 10.85 | 0.27 | 2.55 | 10.925 | 11.15 | 10.775 | 19409 |
| 1730841960 | 10.58 | 0.07 | 0.71 | 10.505 | 10.63 | 10.404999 | 1997 |
| 1730755560 | 10.505 | -0.21 | -1.91 | 10.625 | 10.699999 | 10.475 | 2251 |
| 1730496360 | 10.71 | 0.02 | 0.14 | 10.619999 | 10.805 | 10.619999 | 1406 |
| 1730409960 | 10.695 | -0.24 | -2.19 | 10.795 | 10.9 | 10.695 | 1314 |
| 1730323560 | 10.935 | 0.08 | 0.69 | 10.815 | 10.98 | 10.664999 | 6399 |
| 1730237160 | 10.86 | 0.03 | 0.28 | 10.81 | 10.86 | 10.785 | 1341 |
| 1730150760 | 10.83 | 0.23 | 2.17 | 10.5 | 10.845 | 10.43 | 3344 |
| 1729888020 | 10.6 | 0 | 0.00 | 10.545 | 10.68 | 10.52 | 1010 |
| 1729801560 | 10.6 | -0.1 | -0.89 | 10.69 | 10.825 | 10.6 | 2780 |
| 1729715160 | 10.695 | -0.09 | -0.83 | 10.705 | 10.885 | 10.635 | 3458 |
| 1729628760 | 10.785 | 0.04 | 0.42 | 10.585 | 10.785 | 10.57 | 708 |
| 1729542360 | 10.74 | 0.01 | 0.05 | 10.725 | 10.925 | 10.725 | 2613 |
| 1729283160 | 10.735 | -0.08 | -0.74 | 10.76 | 10.93 | 10.615 | 1980 |
| 1729196760 | 10.815 | -0.05 | -0.41 | 10.835 | 10.995 | 10.815 | 1522 |
| 1729110360 | 10.86 | -0.04 | -0.37 | 10.825 | 10.86 | 10.77 | 9859 |
| 1729023960 | 10.9 | 0.44 | 4.16 | 10.324999 | 10.96 | 10.289999 | 11575 |
| 1728937620 | 10.465 | 0.09 | 0.87 | 10.33 | 10.465 | 10.324999 | 1951 |
| 1728678360 | 10.375 | -0.03 | -0.24 | 10.285 | 10.44 | 10.22 | 1428 |
| 1728591960 | 10.4 | -0.05 | -0.48 | 10.34 | 10.535 | 10.34 | 216 |
| 1728505560 | 10.449999 | 0.15 | 1.46 | 10.24 | 10.539999 | 10.24 | 2998 |
| 1728419160 | 10.3 | -0.05 | -0.48 | 10.3 | 10.4 | 10.27 | 2511 |
| 1728332760 | 10.35 | -0.23 | -2.17 | 10.475 | 10.595 | 10.35 | 2638 |
| 1728073560 | 10.58 | 0.3 | 2.87 | 10.31 | 10.58 | 10.265 | 1975 |
| 1727987220 | 10.285 | -0.06 | -0.58 | 10.3 | 10.425 | 10.265 | 571 |
| 1727900820 | 10.345 | -0.02 | -0.14 | 10.279999 | 10.4 | 10.24 | 1686 |
| 1727814420 | 10.36 | -0.01 | -0.10 | 10.494999 | 10.505 | 10.34 | 3324 |
| 1727728020 | 10.369999 | -0.02 | -0.14 | 10.244999 | 10.43 | 10.23 | 543 |
| 1727468760 | 10.385 | 0.06 | 0.63 | 10.33 | 10.5 | 10.255 | 728 |
| 1727382360 | 10.32 | 0.21 | 2.08 | 10.164999 | 10.324999 | 10.095 | 3849 |
| 1727295960 | 10.11 | -0.17 | -1.65 | 10.199999 | 10.295 | 10.11 | 4232 |
| 1727209560 | 10.279999 | -0.07 | -0.68 | 10.255 | 10.279999 | 10.25 | 721 |
| 1727123160 | 10.35 | 0.23 | 2.27 | 10.195 | 10.43 | 10.16 | 4069 |
| 1726864020 | 10.119999 | -0.55 | -5.15 | 10.565 | 10.705 | 10.119999 | 4954 |
| 1726777560 | 10.67 | 0.05 | 0.47 | 10.77 | 10.83 | 10.535 | 2828 |
| 1726691220 | 10.619999 | 0.06 | 0.62 | 10.56 | 10.675 | 10.515 | 3161 |
| 1726604760 | 10.555 | 0 | 0.05 | 10.57 | 10.6 | 10.41 | 4919 |
| 1726518420 | 10.55 | -0.11 | -1.08 | 10.42 | 10.585 | 10.38 | 776 |
| 1726259160 | 10.664999 | 0.13 | 1.23 | 10.52 | 10.699999 | 10.52 | 7249 |
| 1726172760 | 10.535 | 0.28 | 2.68 | 10.235 | 10.625 | 10.23 | 2023 |
| 1726086360 | 10.26 | 0.26 | 2.64 | 10.15 | 10.33 | 9.9819999 | 1962 |
| 1725999960 | 9.996 | -0.21 | -2.10 | 9.9819999 | 10.095 | 9.8699999 | 2266 |
| 1725913620 | 10.21 | 0.03 | 0.25 | 10.315 | 10.365 | 10.17 | 1200 |
| 1725654360 | 10.185 | -0.33 | -3.09 | 10.505 | 10.63 | 10.154999 | 7401 |
| 1725567960 | 10.51 | -0.1 | -0.94 | 10.555 | 10.715 | 10.51 | 1117 |
| 1725481560 | 10.61 | -0.15 | -1.35 | 10.61 | 10.705 | 10.585 | 2155 |
| 1725395160 | 10.755 | -0.2 | -1.83 | 10.96 | 10.96 | 10.74 | 1678 |
| 1725308760 | 10.955 | 0.08 | 0.74 | 10.905 | 11.12 | 10.84 | 8090 |
| 1725049560 | 10.875 | 0.17 | 1.59 | 10.699999 | 10.875 | 10.66 | 2372 |
| 1724963160 | 10.705 | 0.09 | 0.80 | 10.56 | 10.75 | 10.56 | 1448 |
| 1724876760 | 10.619999 | 0.15 | 1.43 | 10.404999 | 10.625 | 10.404999 | 1117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
