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 | 0.76 | 7.74719673802 | 9.81 | 10.68 | 9.73 | 7262675 | 10.0348203 | CS |
| 4 | 0.25 | 2.42248062016 | 10.32 | 10.76 | 9.73 | 6464317 | 10.15294544 | CS |
| 12 | -0.84 | -7.36196319018 | 11.41 | 11.5 | 9.73 | 5490040 | 10.43686805 | CS |
| 26 | -1.58 | -13.0041152263 | 12.15 | 12.58 | 9.73 | 4408620 | 11.10832555 | CS |
| 52 | -3.99 | -27.4038461538 | 14.56 | 15.33 | 9.73 | 4730418 | 11.93713007 | CS |
| 156 | -6.23 | -37.0833333333 | 16.8 | 16.99 | 9.73 | 3933820 | 13.28798992 | CS |
| 260 | -6.23 | -37.0833333333 | 16.8 | 16.99 | 9.73 | 3933820 | 13.28798992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 10.57 | 0.19 | 1.83 | 10.38 | 10.68 | 10.35 | 5813400 |
| 1732570140 | 10.38 | 0.44 | 4.43 | 9.9 | 10.38 | 9.9 | 10240800 |
| 1732310940 | 9.94 | 0.21 | 2.16 | 9.7899999 | 9.94 | 9.77 | 7271100 |
| 1732224600 | 9.73 | -0.16 | -1.62 | 9.9 | 9.92 | 9.73 | 7340100 |
| 1732051800 | 9.89 | 0.09 | 0.92 | 9.81 | 9.94 | 9.77 | 4198700 |
| 1731965340 | 9.8 | -0.18 | -1.80 | 9.99 | 10.05 | 9.7899999 | 5255400 |
| 1731619800 | 9.98 | 0.01 | 0.10 | 9.96 | 10.06 | 9.93 | 4343100 |
| 1731533400 | 9.97 | 0.01 | 0.10 | 9.98 | 10.02 | 9.9 | 5189900 |
| 1731446940 | 9.96 | -0.07 | -0.70 | 10.05 | 10.05 | 9.92 | 6804100 |
| 1731360540 | 10.03 | -0.14 | -1.38 | 10.17 | 10.2 | 10.03 | 4401900 |
| 1731101400 | 10.17 | 0.02 | 0.20 | 10.1 | 10.24 | 10.03 | 5265100 |
| 1731014940 | 10.15 | -0.1 | -0.98 | 10.2 | 10.34 | 10.1 | 5037600 |
| 1730928600 | 10.25 | -0.15 | -1.44 | 10.3 | 10.32 | 10.16 | 4374600 |
| 1730842200 | 10.4 | 0 | 0.00 | 10.4 | 10.44 | 10.31 | 5077100 |
| 1730755800 | 10.4 | 0.19 | 1.86 | 10.27 | 10.4 | 10.2 | 8096700 |
| 1730496600 | 10.21 | -0.02 | -0.20 | 10.24 | 10.3 | 10.08 | 7024200 |
| 1730410200 | 10.23 | -0.22 | -2.11 | 10.5 | 10.76 | 10.23 | 12725400 |
| 1730323800 | 10.45 | 0.06 | 0.58 | 10.35 | 10.61 | 10.35 | 7585500 |
| 1730237340 | 10.39 | 0.02 | 0.19 | 10.32 | 10.44 | 10.25 | 6126400 |
| 1730151000 | 10.37 | -0.02 | -0.19 | 10.41 | 10.52 | 10.34 | 5435400 |
| 1729891800 | 10.39 | 0.12 | 1.17 | 10.26 | 10.41 | 10.21 | 7372700 |
| 1729805400 | 10.27 | 0.1 | 0.98 | 10.19 | 10.31 | 10.13 | 6269900 |
| 1729719000 | 10.17 | -0.04 | -0.39 | 10.17 | 10.22 | 10.09 | 2902400 |
| 1729632600 | 10.21 | -0.06 | -0.58 | 10.24 | 10.24 | 10.07 | 4743000 |
| 1729546140 | 10.27 | -0.11 | -1.06 | 10.4 | 10.48 | 10.26 | 5151800 |
| 1729287000 | 10.38 | 0.06 | 0.58 | 10.34 | 10.44 | 10.24 | 9774200 |
| 1729200540 | 10.32 | 0.05 | 0.49 | 10.24 | 10.35 | 10.13 | 4403300 |
| 1729114140 | 10.27 | 0.13 | 1.28 | 10.18 | 10.3 | 10.07 | 15458500 |
| 1729027740 | 10.14 | -0.01 | -0.10 | 10.17 | 10.21 | 10.08 | 5085000 |
| 1728941340 | 10.15 | 0.07 | 0.69 | 10.06 | 10.21 | 10.06 | 3938900 |
| 1728682200 | 10.08 | -0.07 | -0.69 | 10.15 | 10.15 | 10.03 | 3301100 |
| 1728595740 | 10.15 | 0.04 | 0.40 | 10.11 | 10.15 | 10.07 | 2430200 |
| 1728509400 | 10.11 | -0.14 | -1.37 | 10.25 | 10.25 | 10.04 | 5848900 |
| 1728422940 | 10.25 | 0 | 0.00 | 10.26 | 10.29 | 10.14 | 3930800 |
| 1728336600 | 10.25 | -0.1 | -0.97 | 10.38 | 10.4 | 10.2 | 5929900 |
| 1728077400 | 10.35 | -0.01 | -0.10 | 10.32 | 10.36 | 10.26 | 4351200 |
| 1727991000 | 10.36 | -0.16 | -1.52 | 10.42 | 10.43 | 10.28 | 4836700 |
| 1727904540 | 10.52 | -0.02 | -0.19 | 10.56 | 10.64 | 10.42 | 3556500 |
| 1727818200 | 10.54 | 0.08 | 0.76 | 10.46 | 10.54 | 10.38 | 3615100 |
| 1727731800 | 10.46 | 0.02 | 0.19 | 10.5 | 10.51 | 10.37 | 3931500 |
| 1727472600 | 10.44 | 0.04 | 0.38 | 10.4 | 10.56 | 10.4 | 4298600 |
| 1727386140 | 10.4 | 0.04 | 0.39 | 10.36 | 10.48 | 10.32 | 4442900 |
| 1727299740 | 10.36 | -0.14 | -1.33 | 10.49 | 10.52 | 10.32 | 3804100 |
| 1727213400 | 10.5 | -0.1 | -0.94 | 10.61 | 10.73 | 10.45 | 3798700 |
| 1727127000 | 10.6 | -0.03 | -0.28 | 10.65 | 10.68 | 10.53 | 3793400 |
| 1726867800 | 10.63 | -0.27 | -2.48 | 10.9 | 10.92 | 10.6 | 6258900 |
| 1726781400 | 10.9 | -0.1 | -0.91 | 11 | 11.03 | 10.82 | 5431300 |
| 1726695000 | 11 | -0.11 | -0.99 | 11.07 | 11.1 | 10.96 | 4376500 |
| 1726608600 | 11.11 | -0.03 | -0.27 | 11.11 | 11.14 | 11.03 | 3950700 |
| 1726522200 | 11.14 | 0.01 | 0.09 | 11.14 | 11.16 | 11.07 | 3195700 |
| 1726263000 | 11.13 | 0.07 | 0.63 | 11.12 | 11.17 | 11.06 | 3690300 |
| 1726176540 | 11.06 | -0.03 | -0.27 | 11.06 | 11.13 | 11.02 | 2609500 |
| 1726090140 | 11.09 | -0.05 | -0.45 | 11.21 | 11.22 | 11 | 5111200 |
| 1726003740 | 11.14 | -0.06 | -0.54 | 11.17 | 11.17 | 11.06 | 6554300 |
| 1725917400 | 11.2 | -0.15 | -1.32 | 11.35 | 11.4 | 11.11 | 5708700 |
| 1725658200 | 11.35 | 0.01 | 0.09 | 11.36 | 11.41 | 11.32 | 5638400 |
| 1725571800 | 11.34 | -0.08 | -0.70 | 11.43 | 11.43 | 11.25 | 6135200 |
| 1725485400 | 11.42 | 0.03 | 0.26 | 11.4 | 11.45 | 11.34 | 8005800 |
| 1725399000 | 11.39 | -0.02 | -0.18 | 11.41 | 11.5 | 11.38 | 2993400 |
| 1725312600 | 11.41 | 0.01 | 0.09 | 11.45 | 11.47 | 11.36 | 5678200 |
| 1725053400 | 11.4 | -0.01 | -0.09 | 11.4 | 11.54 | 11.35 | 10710100 |
| 1724967000 | 11.41 | -0.05 | -0.44 | 11.48 | 11.48 | 11.36 | 3843400 |
| 1724880600 | 11.46 | 0.01 | 0.09 | 11.45 | 11.48 | 11.38 | 2527900 |
| 1724794140 | 11.45 | -0.08 | -0.69 | 11.55 | 11.6 | 11.44 | 3220500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
