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 | -0.12 | -1.02040816327 | 11.76 | 12.05 | 11.55 | 92901 | 11.86949049 | CS |
| 4 | 0.19 | 1.65938864629 | 11.45 | 12.05 | 11.2 | 78246 | 11.580751 | CS |
| 12 | 0.08 | 0.692041522491 | 11.56 | 12.65 | 11.2 | 119713 | 11.84043573 | CS |
| 26 | -2.05 | -14.9744338934 | 13.69 | 14.45 | 10.75 | 172424 | 12.14472626 | CS |
| 52 | -2.36 | -16.8571428571 | 14 | 15.16 | 10.75 | 169494 | 12.61074592 | CS |
| 156 | -1.04 | -8.20189274448 | 12.68 | 15.37 | 7.43 | 262943 | 11.12550898 | CS |
| 260 | 0.97 | 9.09090909091 | 10.67 | 16.27 | 5.64 | 259777 | 11.4159882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 11.64 | -0.03 | -0.26 | 11.78 | 11.82 | 11.57 | 47791 |
| 1721425200 | 11.67 | -0.16 | -1.35 | 11.7 | 11.73 | 11.55 | 45571 |
| 1721338800 | 11.83 | -0.01 | -0.08 | 11.85 | 11.92 | 11.71 | 132223 |
| 1721252400 | 11.84 | -0.18 | -1.50 | 11.89 | 12.04 | 11.74 | 56287 |
| 1721166000 | 12.02 | 0.13 | 1.09 | 11.92 | 12.05 | 11.82 | 86512 |
| 1721079600 | 11.89 | 0.18 | 1.54 | 11.76 | 11.91 | 11.72 | 143913 |
| 1720820400 | 11.71 | 0.1 | 0.86 | 11.69 | 11.76 | 11.63 | 69748 |
| 1720734000 | 11.61 | 0.22 | 1.93 | 11.49 | 11.75 | 11.43 | 184017 |
| 1720647600 | 11.39 | 0.14 | 1.24 | 11.29 | 11.45 | 11.29 | 51463 |
| 1720561200 | 11.25 | -0.05 | -0.44 | 11.27 | 11.3 | 11.22 | 88149 |
| 1720474800 | 11.3 | 0.06 | 0.53 | 11.24 | 11.31 | 11.24 | 35930 |
| 1720215600 | 11.24 | -0.11 | -0.97 | 11.33 | 11.36 | 11.2 | 130464 |
| 1720129200 | 11.35 | -0.2 | -1.73 | 11.46 | 11.56 | 11.35 | 36347 |
| 1720042800 | 11.55 | 0.04 | 0.35 | 11.62 | 11.62 | 11.48 | 58928 |
| 1719956400 | 11.51 | 0.01 | 0.09 | 11.5 | 11.52 | 11.36 | 61230 |
| 1719610800 | 11.5 | -0.05 | -0.43 | 11.49 | 11.58 | 11.44 | 56269 |
| 1719524400 | 11.55 | 0.29 | 2.58 | 11.34 | 11.59 | 11.33 | 79638 |
| 1719438000 | 11.26 | -0.23 | -2.00 | 11.42 | 11.52 | 11.25 | 93402 |
| 1719351600 | 11.49 | -0.07 | -0.61 | 11.6 | 11.67 | 11.38 | 27589 |
| 1719265200 | 11.56 | 0.18 | 1.58 | 11.45 | 11.64 | 11.45 | 48998 |
| 1719006000 | 11.38 | 0.01 | 0.09 | 11.31 | 11.39 | 11.25 | 122371 |
| 1718919600 | 11.37 | -0.16 | -1.39 | 11.49 | 11.55 | 11.33 | 136563 |
| 1718833200 | 11.53 | -0.04 | -0.35 | 11.6 | 11.69 | 11.49 | 50980 |
| 1718746800 | 11.57 | -0.12 | -1.03 | 11.67 | 11.76 | 11.48 | 54164 |
| 1718660400 | 11.69 | 0.04 | 0.34 | 11.56 | 11.69 | 11.51 | 90469 |
| 1718401200 | 11.65 | -0.1 | -0.85 | 11.7 | 11.7 | 11.46 | 99616 |
| 1718314800 | 11.75 | -0.01 | -0.09 | 11.66 | 11.77 | 11.6 | 92551 |
| 1718228400 | 11.76 | 0 | 0.00 | 11.86 | 11.97 | 11.75 | 71117 |
| 1718142000 | 11.76 | -0.35 | -2.89 | 12.03 | 12.03 | 11.76 | 81324 |
| 1718055600 | 12.11 | 0.15 | 1.25 | 11.96 | 12.15 | 11.9 | 59324 |
| 1717796400 | 11.96 | -0.11 | -0.91 | 12.04 | 12.07 | 11.86 | 86713 |
| 1717710000 | 12.07 | -0.12 | -0.98 | 12.13 | 12.22 | 12.05 | 46994 |
| 1717623600 | 12.19 | 0.04 | 0.33 | 12.2 | 12.3 | 12.08 | 86635 |
| 1717537200 | 12.15 | 0.06 | 0.50 | 12.02 | 12.18 | 11.9 | 118826 |
| 1717450800 | 12.09 | 0.1 | 0.83 | 12.02 | 12.18 | 11.96 | 157248 |
| 1717191600 | 11.99 | 0.34 | 2.92 | 11.72 | 12 | 11.52 | 173067 |
| 1717105200 | 11.65 | -0.16 | -1.35 | 11.88 | 11.88 | 11.59 | 140505 |
| 1717018800 | 11.81 | -0.27 | -2.24 | 11.97 | 11.97 | 11.76 | 170179 |
| 1716932400 | 12.08 | -0.04 | -0.33 | 12.12 | 12.18 | 12.01 | 83875 |
| 1716846000 | 12.12 | 0.15 | 1.25 | 11.91 | 12.18 | 11.91 | 39181 |
| 1716586800 | 11.97 | 0.15 | 1.27 | 11.79 | 12.02 | 11.79 | 86431 |
| 1716500400 | 11.82 | -0.29 | -2.39 | 12.14 | 12.14 | 11.79 | 93109 |
| 1716414000 | 12.11 | -0.2 | -1.62 | 12.25 | 12.39 | 12.01 | 133410 |
| 1716327600 | 12.31 | -0.19 | -1.52 | 12.44 | 12.5 | 12.28 | 110181 |
| 1715982000 | 12.5 | 0 | 0.00 | 12.47 | 12.58 | 12.36 | 152344 |
| 1715895600 | 12.5 | 0.15 | 1.21 | 12.35 | 12.65 | 12.35 | 226094 |
| 1715809200 | 12.35 | 0.04 | 0.32 | 12.34 | 12.37 | 12.18 | 147052 |
| 1715722800 | 12.31 | 0.15 | 1.23 | 12.25 | 12.38 | 12.18 | 258406 |
| 1715636400 | 12.16 | 0.13 | 1.08 | 12.05 | 12.23 | 11.97 | 249503 |
| 1715377200 | 12.03 | 0.14 | 1.18 | 12.01 | 12.06 | 11.85 | 121430 |
| 1715290800 | 11.89 | 0.04 | 0.34 | 11.82 | 12.23 | 11.82 | 329033 |
| 1715204400 | 11.85 | 0 | 0.00 | 11.75 | 11.9 | 11.66 | 127402 |
| 1715118000 | 11.85 | 0.15 | 1.28 | 11.89 | 12.08 | 11.78 | 162423 |
| 1715031600 | 11.7 | -0.24 | -2.01 | 12 | 12.1 | 11.65 | 178879 |
| 1714772400 | 11.94 | 0.59 | 5.20 | 11.79 | 12.34 | 11.79 | 448381 |
| 1714686000 | 11.35 | -0.03 | -0.26 | 11.48 | 11.57 | 11.31 | 148119 |
| 1714599600 | 11.38 | -0.07 | -0.61 | 11.43 | 11.43 | 11.24 | 83629 |
| 1714513200 | 11.45 | -0.11 | -0.95 | 11.56 | 11.7 | 11.38 | 254936 |
| 1714426800 | 11.56 | 0.24 | 2.12 | 11.56 | 11.67 | 11.45 | 184184 |
| 1714167600 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1714081200 | 11.32 | -0.14 | -1.22 | 11.42 | 11.42 | 11.24 | 93744 |
| 1713994800 | 11.46 | 0.21 | 1.87 | 11.28 | 11.64 | 11.27 | 460294 |
| 1713908400 | 11.25 | 0.19 | 1.72 | 11.01 | 11.36 | 11.01 | 147488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
