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 | -0.09 | -0.833333333333 | 10.8 | 10.93 | 10.65 | 94006 | 10.77341867 | CS |
| 4 | -0.3 | -2.72479564033 | 11.01 | 11.01 | 10.42 | 85840 | 10.78745998 | CS |
| 12 | -0.49 | -4.375 | 11.2 | 11.48 | 10.42 | 95303 | 10.91597522 | CS |
| 26 | -0.96 | -8.22622107969 | 11.67 | 12 | 10.42 | 84775 | 11.13339831 | CS |
| 52 | -0.71 | -6.21716287215 | 11.42 | 12 | 10.42 | 58296 | 11.12686902 | CS |
| 156 | -3.34 | -23.7722419929 | 14.05 | 14.46 | 9.76 | 44911 | 11.3569823 | CS |
| 260 | -3.28 | -23.4453180843 | 13.99 | 15.49 | 6.73 | 45736 | 11.6668054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 10.71 | -0.07 | -0.65 | 10.75 | 10.75 | 10.65 | 64226 |
| 1740696000 | 10.78 | -0.05 | -0.46 | 10.84 | 10.84 | 10.76 | 62483 |
| 1740609600 | 10.83 | 0.01 | 0.09 | 10.82 | 10.93 | 10.8 | 126344 |
| 1740523200 | 10.82 | 0.1 | 0.93 | 10.75 | 10.82 | 10.66 | 66990 |
| 1740436800 | 10.72 | -0.01 | -0.09 | 10.74 | 10.81 | 10.65 | 137953 |
| 1740177600 | 10.73 | -0.06 | -0.56 | 10.8 | 10.81 | 10.66 | 76261 |
| 1740091200 | 10.79 | 0.01 | 0.09 | 10.8 | 10.82 | 10.7 | 67731 |
| 1740004800 | 10.78 | 0.06 | 0.56 | 10.76 | 10.79 | 10.67 | 83903 |
| 1739918400 | 10.72 | 0.01 | 0.09 | 10.74 | 10.78 | 10.67 | 71929 |
| 1739572800 | 10.71 | -0.17 | -1.56 | 10.91 | 10.94 | 10.71 | 153324 |
| 1739486400 | 10.88 | 0.05 | 0.46 | 10.81 | 10.92 | 10.81 | 104573 |
| 1739400000 | 10.83 | 0.02 | 0.19 | 10.81 | 10.88 | 10.76 | 77004 |
| 1739313600 | 10.81 | -0.06 | -0.55 | 10.9 | 10.9 | 10.76 | 63825 |
| 1739227200 | 10.87 | -0.09 | -0.82 | 10.95 | 10.95 | 10.86 | 58548 |
| 1738968000 | 10.96 | 0.02 | 0.18 | 10.94 | 10.97 | 10.91 | 56336 |
| 1738881600 | 10.94 | -0.02 | -0.18 | 10.95 | 11 | 10.92 | 38122 |
| 1738795200 | 10.96 | 0.2 | 1.86 | 10.81 | 10.96 | 10.75 | 58266 |
| 1738708800 | 10.76 | 0.14 | 1.32 | 10.73 | 10.83 | 10.63 | 71341 |
| 1738622400 | 10.62 | -0.21 | -1.94 | 10.46 | 10.67 | 10.42 | 142677 |
| 1738363200 | 10.83 | -0.24 | -2.17 | 11.01 | 11.01 | 10.81 | 113342 |
| 1738276800 | 11.07 | 0.08 | 0.73 | 11.05 | 11.08 | 11.03 | 46361 |
| 1738190400 | 10.99 | -0.08 | -0.72 | 11.08 | 11.11 | 10.97 | 44282 |
| 1738104000 | 11.07 | 0 | 0.00 | 11.05 | 11.08 | 11 | 65761 |
| 1738017600 | 11.07 | -0.02 | -0.18 | 11.09 | 11.14 | 11.04 | 104906 |
| 1737758400 | 11.09 | 0.08 | 0.73 | 11 | 11.09 | 10.94 | 67016 |
| 1737672000 | 11.01 | -0.01 | -0.09 | 10.99 | 11.04 | 10.97 | 78812 |
| 1737585600 | 11.02 | 0.05 | 0.46 | 10.98 | 11.02 | 10.95 | 93005 |
| 1737499200 | 10.97 | 0.1 | 0.92 | 10.86 | 10.97 | 10.82 | 62187 |
| 1737412800 | 10.87 | 0.09 | 0.83 | 10.8 | 10.87 | 10.78 | 56626 |
| 1737153600 | 10.78 | 0 | 0.00 | 10.76 | 10.89 | 10.76 | 119606 |
| 1737067200 | 10.78 | 0.21 | 1.99 | 10.62 | 10.79 | 10.57 | 141716 |
| 1736980800 | 10.57 | 0.12 | 1.15 | 10.52 | 10.62 | 10.51 | 101167 |
| 1736894400 | 10.45 | -0.04 | -0.38 | 10.49 | 10.52 | 10.42 | 127809 |
| 1736808000 | 10.49 | -0.2 | -1.87 | 10.69 | 10.69 | 10.47 | 168772 |
| 1736548800 | 10.69 | -0.22 | -2.02 | 10.92 | 10.92 | 10.63 | 239200 |
| 1736462400 | 10.91 | -0.11 | -1.00 | 10.99 | 11 | 10.91 | 85504 |
| 1736376000 | 11.02 | -0.02 | -0.18 | 10.99 | 11.02 | 10.91 | 76586 |
| 1736289600 | 11.04 | 0 | 0.00 | 11.09 | 11.12 | 10.98 | 75397 |
| 1736203200 | 11.04 | -0.03 | -0.27 | 11.14 | 11.14 | 11.01 | 69348 |
| 1735944000 | 11.07 | 0.1 | 0.91 | 11.03 | 11.1 | 10.97 | 50626 |
| 1735857600 | 10.97 | 0.06 | 0.55 | 10.98 | 11.02 | 10.91 | 97668 |
| 1735684800 | 10.91 | -0.12 | -1.09 | 10.95 | 10.99 | 10.89 | 108107 |
| 1735598400 | 11.03 | -0.13 | -1.16 | 11.09 | 11.09 | 10.92 | 144205 |
| 1735339200 | 11.16 | 0.13 | 1.18 | 11.04 | 11.16 | 11.04 | 132199 |
| 1735069200 | 11.03 | 0.03 | 0.27 | 10.99 | 11.06 | 10.96 | 46086 |
| 1734993600 | 11 | 0.1 | 0.92 | 10.92 | 11 | 10.84 | 107689 |
| 1734734400 | 10.9 | 0.02 | 0.18 | 10.9 | 11.06 | 10.86 | 137489 |
| 1734648000 | 10.88 | -0.12 | -1.09 | 11 | 11.03 | 10.83 | 212708 |
| 1734561600 | 11 | -0.21 | -1.87 | 11.24 | 11.28 | 11 | 91487 |
| 1734475200 | 11.21 | -0.05 | -0.44 | 11.26 | 11.26 | 11.13 | 98322 |
| 1734388800 | 11.26 | -0.11 | -0.97 | 11.39 | 11.42 | 11.25 | 112519 |
| 1734129600 | 11.37 | -0.01 | -0.09 | 11.4 | 11.43 | 11.33 | 77120 |
| 1734043200 | 11.38 | 0.01 | 0.09 | 11.39 | 11.42 | 11.33 | 69793 |
| 1733956800 | 11.37 | -0.03 | -0.26 | 11.4 | 11.48 | 11.36 | 57593 |
| 1733870400 | 11.4 | 0 | 0.00 | 11.38 | 11.47 | 11.36 | 86892 |
| 1733784000 | 11.4 | 0.16 | 1.42 | 11.29 | 11.41 | 11.28 | 100317 |
| 1733524800 | 11.24 | 0.01 | 0.09 | 11.2 | 11.29 | 11.11 | 151122 |
| 1733438400 | 11.23 | -0.05 | -0.44 | 11.29 | 11.34 | 11.16 | 234717 |
| 1733352000 | 11.28 | -0.01 | -0.09 | 11.31 | 11.33 | 11.26 | 56568 |
| 1733265600 | 11.29 | -0.01 | -0.09 | 11.3 | 11.3 | 11.22 | 117088 |
| 1733179200 | 11.3 | -0.06 | -0.53 | 11.34 | 11.47 | 11.3 | 90888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
