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 | 0.15 | 1.38121546961 | 10.86 | 11.03 | 10.8 | 24959 | 10.85237211 | CS |
| 4 | 0.51 | 4.85714285714 | 10.5 | 11.09 | 10.5 | 31322 | 10.78608564 | CS |
| 12 | -0.38 | -3.33625987709 | 11.39 | 11.55 | 10.35 | 27028 | 10.82770832 | CS |
| 26 | 0.23 | 2.13358070501 | 10.78 | 11.85 | 10.35 | 24672 | 11.07030451 | CS |
| 52 | 0.78 | 7.62463343109 | 10.23 | 11.85 | 9.41 | 30307 | 10.54650367 | CS |
| 156 | -3.8 | -25.6583389602 | 14.81 | 15.84 | 9.41 | 34128 | 12.39178371 | CS |
| 260 | -2.63 | -19.2815249267 | 13.64 | 15.84 | 7.73 | 35073 | 12.53987854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 11.01 | 0.1 | 0.92 | 10.95 | 11.03 | 10.86 | 29404 |
| 1719956400 | 10.91 | 0.01 | 0.09 | 10.92 | 10.95 | 10.84 | 20037 |
| 1719610800 | 10.9 | 0.06 | 0.55 | 10.83 | 10.9 | 10.8 | 11135 |
| 1719524400 | 10.84 | 0.02 | 0.18 | 10.92 | 10.92 | 10.81 | 26887 |
| 1719438000 | 10.82 | -0.07 | -0.64 | 10.86 | 10.94 | 10.8 | 41776 |
| 1719351600 | 10.89 | -0.06 | -0.55 | 10.88 | 11.09 | 10.81 | 25276 |
| 1719265200 | 10.95 | 0.33 | 3.11 | 10.66 | 10.97 | 10.66 | 31960 |
| 1719006000 | 10.62 | -0.12 | -1.12 | 10.89 | 10.89 | 10.62 | 54841 |
| 1718919600 | 10.74 | 0 | 0.00 | 10.87 | 10.87 | 10.64 | 45416 |
| 1718833200 | 10.74 | 0.02 | 0.19 | 10.76 | 10.8 | 10.68 | 9442 |
| 1718746800 | 10.72 | 0.12 | 1.13 | 10.58 | 10.84 | 10.57 | 53122 |
| 1718660400 | 10.6 | -0.14 | -1.30 | 10.77 | 10.77 | 10.54 | 16950 |
| 1718401200 | 10.74 | 0.02 | 0.19 | 10.79 | 10.79 | 10.65 | 22050 |
| 1718314800 | 10.72 | -0.04 | -0.37 | 10.8 | 10.82 | 10.72 | 12096 |
| 1718228400 | 10.76 | -0.06 | -0.55 | 10.82 | 10.9 | 10.74 | 25991 |
| 1718142000 | 10.82 | 0 | 0.00 | 10.83 | 10.84 | 10.77 | 12494 |
| 1718055600 | 10.82 | -0.02 | -0.18 | 10.8 | 10.95 | 10.68 | 50684 |
| 1717796400 | 10.84 | -0.04 | -0.37 | 10.89 | 10.9 | 10.8 | 27859 |
| 1717710000 | 10.88 | 0.2 | 1.87 | 10.68 | 10.96 | 10.64 | 70149 |
| 1717623600 | 10.68 | 0.22 | 2.10 | 10.5 | 10.68 | 10.5 | 36959 |
| 1717537200 | 10.46 | -0.02 | -0.19 | 10.49 | 10.5 | 10.41 | 17991 |
| 1717450800 | 10.48 | 0.04 | 0.38 | 10.41 | 10.48 | 10.38 | 16153 |
| 1717191600 | 10.44 | 0.04 | 0.38 | 10.36 | 10.46 | 10.36 | 18070 |
| 1717105200 | 10.4 | -0.02 | -0.19 | 10.42 | 10.47 | 10.38 | 18132 |
| 1717018800 | 10.42 | -0.13 | -1.23 | 10.5 | 10.5 | 10.35 | 40958 |
| 1716932400 | 10.55 | -0.13 | -1.22 | 10.6 | 10.62 | 10.45 | 44527 |
| 1716846000 | 10.68 | 0.06 | 0.56 | 10.61 | 10.74 | 10.61 | 35770 |
| 1716586800 | 10.62 | -0.06 | -0.56 | 10.69 | 10.75 | 10.6 | 54232 |
| 1716500400 | 10.68 | -0.16 | -1.48 | 10.9 | 10.9 | 10.66 | 58292 |
| 1716414000 | 10.84 | -0.07 | -0.64 | 10.87 | 11 | 10.81 | 26371 |
| 1716327600 | 10.91 | -0.1 | -0.91 | 11 | 11.04 | 10.89 | 26592 |
| 1715982000 | 11.01 | 0.02 | 0.18 | 10.99 | 11.09 | 10.99 | 10379 |
| 1715895600 | 10.99 | 0.07 | 0.64 | 10.95 | 11.01 | 10.86 | 28081 |
| 1715809200 | 10.92 | 0.13 | 1.20 | 10.83 | 10.95 | 10.83 | 13205 |
| 1715722800 | 10.79 | 0.01 | 0.09 | 10.79 | 10.8 | 10.72 | 24753 |
| 1715636400 | 10.78 | -0.12 | -1.10 | 10.89 | 10.89 | 10.78 | 13571 |
| 1715377200 | 10.9 | 0 | 0.00 | 10.94 | 10.94 | 10.83 | 18409 |
| 1715290800 | 10.9 | 0.06 | 0.55 | 10.87 | 10.94 | 10.87 | 14600 |
| 1715204400 | 10.84 | -0.14 | -1.28 | 11.09 | 11.09 | 10.84 | 31647 |
| 1715118000 | 10.98 | 0.12 | 1.10 | 10.97 | 10.99 | 10.94 | 18480 |
| 1715031600 | 10.86 | 0.01 | 0.09 | 10.91 | 10.97 | 10.85 | 32616 |
| 1714772400 | 10.85 | 0.09 | 0.84 | 10.93 | 10.93 | 10.76 | 18559 |
| 1714686000 | 10.76 | 0.01 | 0.09 | 10.87 | 10.87 | 10.71 | 12587 |
| 1714599600 | 10.75 | -0.02 | -0.19 | 10.74 | 10.76 | 10.67 | 16010 |
| 1714513200 | 10.77 | -0.03 | -0.28 | 10.8 | 10.81 | 10.74 | 16450 |
| 1714426800 | 10.8 | -0.13 | -1.19 | 10.98 | 10.98 | 10.79 | 16401 |
| 1714167600 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1714081200 | 10.93 | -0.08 | -0.73 | 11.01 | 11.01 | 10.85 | 19050 |
| 1713994800 | 11.01 | -0.06 | -0.54 | 11.03 | 11.1 | 11.01 | 16090 |
| 1713908400 | 11.07 | 0.07 | 0.64 | 10.92 | 11.19 | 10.92 | 25492 |
| 1713822000 | 11 | 0.04 | 0.36 | 11.02 | 11.03 | 10.91 | 31302 |
| 1713562800 | 10.96 | -0.13 | -1.17 | 11.11 | 11.11 | 10.92 | 30692 |
| 1713476400 | 11.09 | -0.03 | -0.27 | 11.155 | 11.22 | 11.05 | 13668 |
| 1713390000 | 11.12 | -0.1 | -0.89 | 11.23 | 11.28 | 11.1 | 33328 |
| 1713303600 | 11.22 | -0.04 | -0.36 | 11.21 | 11.34 | 11.21 | 34505 |
| 1713217200 | 11.26 | -0.06 | -0.53 | 11.48 | 11.48 | 11.22 | 15500 |
| 1712958000 | 11.32 | -0.19 | -1.65 | 11.47 | 11.48 | 11.32 | 26963 |
| 1712871600 | 11.51 | 0.02 | 0.17 | 11.5 | 11.55 | 11.43 | 14980 |
| 1712785200 | 11.49 | 0.08 | 0.70 | 11.39 | 11.5 | 11.39 | 23730 |
| 1712698800 | 11.41 | 0.07 | 0.62 | 11.35 | 11.45 | 11.34 | 21466 |
| 1712612400 | 11.34 | 0.05 | 0.44 | 11.29 | 11.37 | 11.29 | 13974 |
| 1712353200 | 11.29 | 0.03 | 0.27 | 11.29 | 11.38 | 11.21 | 32758 |
| 1712266800 | 11.26 | -0.01 | -0.09 | 11.38 | 11.42 | 11.22 | 25165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
