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 | 0.8 | 7.0796460177 | 11.3 | 12.46 | 10.01 | 281442 | 11.28176813 | CS |
| 4 | 0.86 | 7.6512455516 | 11.24 | 14.04 | 10.01 | 307837 | 11.91850075 | CS |
| 12 | 3.95 | 48.4662576687 | 8.15 | 14.04 | 8.01 | 352526 | 11.21972001 | CS |
| 26 | 5.94 | 96.4285714286 | 6.16 | 14.04 | 5.85 | 300054 | 9.66756804 | CS |
| 52 | 2.7 | 28.7234042553 | 9.4 | 14.04 | 5.54 | 317064 | 9.03500806 | CS |
| 156 | 4.28 | 54.7314578005 | 7.82 | 16.37 | 4.5 | 351069 | 9.68938878 | CS |
| 260 | 0 | 0 | 0 | 12.22 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726177200 | 12.1 | 1 | 9.01 | 11.24 | 12.22 | 11.24 | 726986 |
| 1726090800 | 11.1 | 0.57 | 5.41 | 10.6 | 11.1 | 10.43 | 256942 |
| 1726004400 | 10.53 | 0.15 | 1.45 | 10.42 | 10.55 | 10.24 | 265402 |
| 1725918000 | 10.38 | 0.36 | 3.59 | 10.12 | 10.44 | 10.09 | 312450 |
| 1725658800 | 10.02 | -0.55 | -5.20 | 10.58 | 10.6 | 10.01 | 321559 |
| 1725572400 | 10.57 | 0.16 | 1.54 | 10.7 | 10.8 | 10.56 | 199709 |
| 1725486000 | 10.41 | -0.24 | -2.25 | 10.59 | 10.7 | 10.38 | 240321 |
| 1725399600 | 10.65 | -0.53 | -4.74 | 11.08 | 11.08 | 10.53 | 316067 |
| 1725054000 | 11.18 | -0.13 | -1.15 | 11.29 | 11.4 | 11.12 | 303700 |
| 1724967600 | 11.31 | 0.11 | 0.98 | 11.27 | 11.47 | 11.27 | 155875 |
| 1724881200 | 11.2 | -0.38 | -3.28 | 11.36 | 11.4 | 11.04 | 227730 |
| 1724794800 | 11.58 | -0.05 | -0.43 | 11.52 | 11.58 | 11.36 | 187002 |
| 1724708400 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1724449200 | 11.63 | -0.1 | -0.85 | 11.78 | 11.99 | 11.52 | 421639 |
| 1724362800 | 11.73 | -0.42 | -3.46 | 11.99 | 12.03 | 11.72 | 234723 |
| 1724276400 | 12.15 | -0.02 | -0.16 | 12.12 | 12.21 | 11.91 | 233750 |
| 1724190000 | 12.17 | 0.01 | 0.08 | 12.34 | 12.46 | 12.07 | 291589 |
| 1724103600 | 12.16 | 0.64 | 5.56 | 11.46 | 12.21 | 11.46 | 356603 |
| 1723844400 | 11.52 | 0.08 | 0.70 | 11.58 | 11.72 | 11.38 | 436539 |
| 1723758000 | 11.44 | 0.18 | 1.60 | 11.3 | 11.56 | 11.06 | 346568 |
| 1723671600 | 11.26 | -0.05 | -0.44 | 11.26 | 11.32 | 10.93 | 623004 |
| 1723585200 | 11.31 | 0.45 | 4.14 | 10.81 | 11.34 | 10.71 | 570192 |
| 1723498800 | 10.86 | 0.1 | 0.93 | 10.95 | 11.07 | 10.69 | 382545 |
| 1723239600 | 10.76 | 0.2 | 1.89 | 10.65 | 10.77 | 10.4 | 343197 |
| 1723153200 | 10.56 | -0.62 | -5.55 | 11.11 | 11.19 | 10.36 | 533274 |
| 1723066800 | 11.18 | -0.61 | -5.17 | 12.01 | 12.01 | 11.1 | 330256 |
| 1722980400 | 11.79 | -0.41 | -3.36 | 11.49 | 11.87 | 11.4 | 286919 |
| 1722634800 | 12.2 | -0.55 | -4.31 | 12.86 | 13.14 | 11.99 | 344409 |
| 1722548400 | 12.75 | -0.76 | -5.63 | 13.51 | 13.56 | 12.59 | 364142 |
| 1722462000 | 13.51 | 0.53 | 4.08 | 13.25 | 13.51 | 13.12 | 525865 |
| 1722375600 | 12.98 | 0.34 | 2.69 | 12.7 | 13.01 | 12.5 | 631764 |
| 1722289200 | 12.64 | -0.04 | -0.32 | 12.74 | 12.88 | 12.17 | 206256 |
| 1722030000 | 12.68 | 0.15 | 1.20 | 12.65 | 12.82 | 12.57 | 166937 |
| 1721943600 | 12.53 | -0.35 | -2.72 | 12.43 | 12.65 | 12.34 | 235719 |
| 1721857200 | 12.88 | -0.12 | -0.92 | 13.12 | 13.46 | 12.85 | 292077 |
| 1721770800 | 13 | 0.17 | 1.33 | 12.85 | 13.07 | 12.85 | 194789 |
| 1721684400 | 12.83 | 0.07 | 0.55 | 12.6 | 12.93 | 12.51 | 224210 |
| 1721425200 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1721338800 | 12.76 | -0.68 | -5.06 | 13.59 | 13.59 | 12.59 | 432682 |
| 1721252400 | 13.44 | -0.46 | -3.31 | 13.89 | 13.89 | 13.25 | 352295 |
| 1721166000 | 13.9 | 0.36 | 2.66 | 13.56 | 14.04 | 13.43 | 387882 |
| 1721079600 | 13.54 | 0.15 | 1.12 | 13.37 | 13.85 | 13.31 | 499154 |
| 1720820400 | 13.39 | 0.34 | 2.61 | 12.86 | 13.45 | 12.83 | 310173 |
| 1720734000 | 13.05 | 0.25 | 1.95 | 12.96 | 13.21 | 12.76 | 298082 |
| 1720647600 | 12.8 | 0.6 | 4.92 | 12.27 | 12.88 | 12.27 | 363040 |
| 1720561200 | 12.2 | -0.09 | -0.73 | 12.27 | 12.33 | 11.94 | 326571 |
| 1720474800 | 12.29 | 0.16 | 1.32 | 11.99 | 12.29 | 11.93 | 196969 |
| 1720215600 | 12.13 | 0.44 | 3.76 | 11.73 | 12.24 | 11.73 | 259302 |
| 1720129200 | 11.69 | 0.08 | 0.69 | 11.63 | 11.74 | 11.61 | 83842 |
| 1720042800 | 11.61 | 0.37 | 3.29 | 11.43 | 11.75 | 11.41 | 168289 |
| 1719956400 | 11.24 | 0.06 | 0.54 | 11.15 | 11.27 | 11.03 | 305601 |
| 1719610800 | 11.18 | -0.1 | -0.89 | 11.47 | 11.47 | 11.01 | 215438 |
| 1719524400 | 11.28 | -0.12 | -1.05 | 11.46 | 11.53 | 11.26 | 117332 |
| 1719438000 | 11.4 | 0.26 | 2.33 | 11.12 | 11.41 | 11.1 | 148876 |
| 1719351600 | 11.14 | -0.19 | -1.68 | 11.32 | 11.42 | 11.13 | 155787 |
| 1719265200 | 11.33 | 0.03 | 0.27 | 11.31 | 11.46 | 11.29 | 131052 |
| 1719006000 | 11.3 | -0.36 | -3.09 | 11.63 | 11.63 | 11.2 | 356445 |
| 1718919600 | 11.66 | 0.67 | 6.10 | 11.24 | 11.69 | 11.14 | 618733 |
| 1718833200 | 10.99 | -0.09 | -0.81 | 11.07 | 11.11 | 10.89 | 107798 |
| 1718746800 | 11.08 | 0.05 | 0.45 | 10.98 | 11.15 | 10.9 | 117021 |
| 1718660400 | 11.03 | -0.14 | -1.25 | 11.07 | 11.16 | 10.89 | 243871 |
| 1718401200 | 11.17 | 0.27 | 2.48 | 11.01 | 11.19 | 10.91 | 254886 |
| 1718314800 | 10.9 | -0.32 | -2.85 | 11.13 | 11.28 | 10.87 | 250011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
