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 | 0.55 | 5.2380952381 | 10.5 | 11.2 | 10.5 | 203338 | 10.73420473 | CS |
| 4 | -0.58 | -4.98710232158 | 11.63 | 12.07 | 10.48 | 296833 | 11.07783092 | CS |
| 12 | -0.19 | -1.69039145907 | 11.24 | 13.74 | 10.48 | 287953 | 11.72470094 | CS |
| 26 | 1.79 | 19.3304535637 | 9.26 | 13.74 | 5.45 | 376266 | 10.07639209 | CS |
| 52 | 1.04 | 10.3896103896 | 10.01 | 15.43 | 5.45 | 366778 | 10.65746679 | CS |
| 156 | -24.95 | -69.3055555556 | 36 | 36.26 | 5.1 | 644371 | 12.07786544 | CS |
| 260 | -28.21 | -71.8543046358 | 39.26 | 43.97 | 5.1 | 636230 | 18.96949437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 11.05 | 0.2 | 1.84 | 10.81 | 11.2 | 10.8 | 258979 |
| 1735069200 | 10.85 | 0.12 | 1.12 | 10.7 | 10.88 | 10.67 | 78918 |
| 1734993600 | 10.73 | 0.02 | 0.19 | 10.7 | 10.84 | 10.68 | 185834 |
| 1734734400 | 10.71 | 0.07 | 0.66 | 10.5 | 10.91 | 10.5 | 345261 |
| 1734648000 | 10.64 | 0.05 | 0.47 | 10.59 | 10.71 | 10.54 | 171332 |
| 1734561600 | 10.59 | -0.41 | -3.73 | 10.95 | 11.16 | 10.58 | 360225 |
| 1734475200 | 11 | 0.09 | 0.82 | 10.91 | 11.02 | 10.81 | 262833 |
| 1734388800 | 10.91 | -0.18 | -1.62 | 11.04 | 11.14 | 10.85 | 163885 |
| 1734129600 | 11.09 | 0.08 | 0.73 | 10.95 | 11.16 | 10.87 | 281060 |
| 1734043200 | 11.01 | 0.28 | 2.61 | 10.75 | 11.05 | 10.71 | 415040 |
| 1733956800 | 10.73 | -1.07 | -9.07 | 11.55 | 11.55 | 10.48 | 1009768 |
| 1733870400 | 11.8 | -0.18 | -1.50 | 12.01 | 12.07 | 11.6 | 202316 |
| 1733784000 | 11.98 | 0.44 | 3.81 | 11.47 | 12.03 | 11.47 | 304888 |
| 1733524800 | 11.54 | 0.15 | 1.32 | 11.44 | 11.55 | 11.39 | 145320 |
| 1733438400 | 11.39 | -0.05 | -0.44 | 11.44 | 11.49 | 11.35 | 169664 |
| 1733352000 | 11.44 | 0.03 | 0.26 | 11.38 | 11.45 | 11.22 | 158823 |
| 1733265600 | 11.41 | 0.42 | 3.82 | 11.03 | 11.49 | 10.82 | 355620 |
| 1733179200 | 10.99 | -0.96 | -8.03 | 11.82 | 11.82 | 10.99 | 490904 |
| 1732920000 | 11.95 | 0.1 | 0.84 | 11.63 | 11.98 | 11.6 | 241305 |
| 1732833600 | 11.85 | 0.46 | 4.04 | 11.43 | 12.2 | 11.35 | 241222 |
| 1732747200 | 11.39 | 0.29 | 2.61 | 11.13 | 11.41 | 11.11 | 228442 |
| 1732660800 | 11.1 | -0.03 | -0.27 | 11.11 | 11.29 | 10.92 | 527450 |
| 1732574400 | 11.13 | -0.04 | -0.36 | 11.13 | 11.33 | 11.01 | 735903 |
| 1732315200 | 11.17 | -0.28 | -2.45 | 11.39 | 11.45 | 11.14 | 193293 |
| 1732228800 | 11.45 | -0.03 | -0.26 | 11.45 | 11.47 | 11.33 | 142042 |
| 1732142400 | 11.48 | 0.03 | 0.26 | 11.41 | 11.7 | 11.41 | 155914 |
| 1732056000 | 11.45 | -0.32 | -2.72 | 11.61 | 11.65 | 11.38 | 186901 |
| 1731969600 | 11.77 | -0.21 | -1.75 | 11.85 | 11.95 | 11.75 | 215667 |
| 1731710400 | 11.98 | -0.35 | -2.84 | 12.27 | 12.27 | 11.94 | 173369 |
| 1731624000 | 12.33 | 0.01 | 0.08 | 12.24 | 12.44 | 12.24 | 155268 |
| 1731537600 | 12.32 | -0.44 | -3.45 | 12.75 | 12.75 | 12.28 | 299737 |
| 1731451200 | 12.76 | -0.23 | -1.77 | 12.89 | 12.98 | 12.42 | 471826 |
| 1731364800 | 12.99 | -0.02 | -0.15 | 13.02 | 13.24 | 12.97 | 694433 |
| 1731105600 | 13.01 | -0.06 | -0.46 | 13.15 | 13.15 | 12.91 | 179300 |
| 1731019200 | 13.07 | -0.19 | -1.43 | 13.07 | 13.17 | 12.74 | 340792 |
| 1730932800 | 13.26 | -0.15 | -1.12 | 13.7 | 13.74 | 13.23 | 446375 |
| 1730846400 | 13.41 | 0.52 | 4.03 | 12.81 | 13.44 | 12.7 | 538254 |
| 1730760000 | 12.89 | -0.76 | -5.57 | 13.6 | 13.65 | 12.88 | 392749 |
| 1730497200 | 13.65 | 0.84 | 6.56 | 12.94 | 13.67 | 12.86 | 579382 |
| 1730410800 | 12.81 | 1.44 | 12.66 | 11.74 | 13.03 | 11.74 | 614403 |
| 1730324400 | 11.37 | 0.01 | 0.09 | 11.35 | 11.69 | 11.3 | 188373 |
| 1730238000 | 11.36 | -0.03 | -0.26 | 11.36 | 11.53 | 11.27 | 159689 |
| 1730151600 | 11.39 | 0.22 | 1.97 | 11.19 | 11.43 | 11.18 | 141743 |
| 1729892400 | 11.17 | -0.09 | -0.80 | 11.27 | 11.28 | 11.1 | 96281 |
| 1729806000 | 11.26 | 0.08 | 0.72 | 11.18 | 11.43 | 11.18 | 126605 |
| 1729719600 | 11.18 | -0.03 | -0.27 | 11.25 | 11.25 | 11.08 | 93245 |
| 1729633200 | 11.21 | -0.09 | -0.80 | 11.24 | 11.3 | 11.19 | 165751 |
| 1729546800 | 11.3 | 0.04 | 0.36 | 11.21 | 11.54 | 11.21 | 249811 |
| 1729287600 | 11.26 | -0.28 | -2.43 | 11.32 | 11.41 | 11.15 | 225428 |
| 1729201200 | 11.54 | -0.12 | -1.03 | 11.62 | 11.69 | 11.51 | 137491 |
| 1729114800 | 11.66 | 0.09 | 0.78 | 11.62 | 11.72 | 11.57 | 156840 |
| 1729028400 | 11.57 | 0.62 | 5.66 | 11.5 | 11.7 | 11.45 | 301434 |
| 1728682800 | 10.95 | -0.21 | -1.88 | 11.12 | 11.16 | 10.88 | 349206 |
| 1728596400 | 11.16 | 0.26 | 2.39 | 10.89 | 11.17 | 10.79 | 197889 |
| 1728510000 | 10.9 | -0.13 | -1.18 | 11 | 11.01 | 10.79 | 220157 |
| 1728423600 | 11.03 | -0.12 | -1.08 | 11.09 | 11.29 | 11.01 | 243676 |
| 1728337200 | 11.15 | -0.15 | -1.33 | 11.26 | 11.3 | 11.01 | 323611 |
| 1728078000 | 11.3 | 0.07 | 0.62 | 11.24 | 11.53 | 11.24 | 180399 |
| 1727991600 | 11.23 | 0.22 | 2.00 | 11 | 11.24 | 10.97 | 158912 |
| 1727905200 | 11.01 | -0.14 | -1.26 | 11.1 | 11.12 | 10.97 | 204368 |
| 1727818800 | 11.15 | 0.11 | 1.00 | 10.98 | 11.23 | 10.85 | 195423 |
| 1727732400 | 11.04 | -0.11 | -0.99 | 11.14 | 11.17 | 10.82 | 375974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
