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 | 0.51 | 4.45804195804 | 11.44 | 11.95 | 11.25 | 1047 | 11.29455761 | CS |
| 4 | 1.9 | 18.9054726368 | 10.05 | 11.95 | 10.05 | 1135 | 10.93959618 | CS |
| 12 | 1.43 | 13.5931558935 | 10.52 | 11.95 | 10.01 | 863 | 10.61032374 | CS |
| 26 | 1.92 | 19.1425722832 | 10.03 | 11.95 | 9.27 | 1676 | 9.95476044 | CS |
| 52 | 2.06 | 20.8291203236 | 9.89 | 11.95 | 9.27 | 1563 | 10.08298839 | CS |
| 156 | -1.07 | -8.21812596006 | 13.02 | 15.8 | 9.27 | 1751 | 12.0811822 | CS |
| 260 | 1.75 | 17.1568627451 | 10.2 | 15.8 | 5.75 | 1837 | 11.22642228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1732746540 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 100 |
| 1732660140 | 11.95 | 0.7 | 6.22 | 11.95 | 11.95 | 11.95 | 100 |
| 1732573200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732314000 | 11.25 | -0.1 | -0.88 | 11.44 | 11.5 | 11.25 | 2942 |
| 1732227600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1732141200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1732054800 | 11.35 | 0.05 | 0.44 | 11.35 | 11.35 | 11.35 | 500 |
| 1731968640 | 11.3 | 0.2 | 1.80 | 11.49 | 11.49 | 11.3 | 200 |
| 1731709200 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1731622800 | 11.1 | 0.1 | 0.91 | 11.05 | 11.1 | 11.05 | 3600 |
| 1731536760 | 11 | 0.5 | 4.76 | 10.75 | 11.05 | 10.75 | 1758 |
| 1731450480 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 300 |
| 1731363600 | 10.49 | 0 | 0.00 | 10.45 | 10.49 | 10.35 | 3320 |
| 1731104400 | 10.49 | 0.24 | 2.34 | 10.49 | 10.49 | 10.49 | 500 |
| 1731018000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730931600 | 10.25 | 0.2 | 1.99 | 10.25 | 10.25 | 10.25 | 200 |
| 1730842020 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1730755620 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1730496420 | 10.05 | 0.04 | 0.40 | 10.05 | 10.05 | 10.05 | 100 |
| 1730409780 | 10.01 | -0.1 | -0.99 | 10.11 | 10.11 | 10.01 | 1000 |
| 1730323680 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1730237280 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1730150880 | 10.11 | -0.05 | -0.49 | 10.16 | 10.16 | 10.11 | 1000 |
| 1729891500 | 10.16 | -0.59 | -5.49 | 10.48 | 10.48 | 10.16 | 1600 |
| 1729805160 | 10.75 | 0.3 | 2.87 | 10.75 | 10.75 | 10.75 | 100 |
| 1729718400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729632000 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729545600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729286400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729200000 | 10.45 | 0.03 | 0.29 | 10.41 | 10.45 | 10.41 | 700 |
| 1729113960 | 10.42 | 0.07 | 0.68 | 10.42 | 10.42 | 10.42 | 500 |
| 1729027680 | 10.35 | 0.15 | 1.47 | 10.34 | 10.35 | 10.3284 | 700 |
| 1728941220 | 10.2 | -0.01 | -0.10 | 10.25 | 10.25 | 10.2 | 200 |
| 1728681600 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1728595200 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1728508800 | 10.21 | -0.08 | -0.78 | 10.29 | 10.29 | 10.21 | 400 |
| 1728422820 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728336420 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728077220 | 10.29 | 0.03 | 0.29 | 10.29 | 10.29 | 10.28 | 800 |
| 1727990760 | 10.26 | 0.09 | 0.88 | 10.26 | 10.26 | 10.26 | 500 |
| 1727904600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727818200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727731800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727472600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727386200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727299740 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727213340 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1727126940 | 10.17 | -0.01 | -0.10 | 10.17 | 10.17 | 10.17 | 600 |
| 1726867200 | 10.18 | -0.04 | -0.34 | 10.175 | 10.18 | 10.175 | 2200 |
| 1726781220 | 10.215 | 0.05 | 0.54 | 10.215 | 10.215 | 10.215 | 400 |
| 1726694640 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1726608240 | 10.16 | -0.35 | -3.33 | 10.25 | 10.25 | 10.16 | 500 |
| 1726522140 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1726262940 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1726176540 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1726090140 | 10.51 | -0.09 | -0.85 | 10.52 | 10.52 | 10.51 | 200 |
| 1725978600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725892200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725633000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725546600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725460200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725373800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
