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 | -0.06 | -0.542495479204 | 11.06 | 11.17 | 10.66 | 13655567 | 10.96200368 | PR |
| 4 | 0.89 | 8.80316518299 | 10.11 | 11.6 | 10.04 | 10337906 | 10.92475407 | PR |
| 12 | 0.55 | 5.26315789474 | 10.45 | 11.6 | 10.01 | 7823081 | 10.72147348 | PR |
| 26 | 0.03 | 0.273473108478 | 10.97 | 11.6 | 9.82 | 7011737 | 10.60179214 | PR |
| 52 | 0.15 | 1.38248847926 | 10.85 | 11.65 | 9.6 | 7785266 | 10.50886965 | PR |
| 156 | 0.44 | 4.16666666667 | 10.56 | 14.8 | 9.12 | 8277635 | 11.256961 | PR |
| 260 | 3.44 | 45.5026455026 | 7.56 | 16.65 | 3.71 | 10322961 | 10.51934343 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 10.99 | 0.15 | 1.38 | 10.85 | 11.02 | 10.79 | 7138000 |
| 1732224600 | 10.84 | -0.09 | -0.82 | 10.78 | 10.92 | 10.66 | 9339300 |
| 1732051800 | 10.93 | -0.11 | -1.00 | 10.89 | 10.99 | 10.69 | 12067200 |
| 1731965340 | 11.04 | -0.02 | -0.18 | 11.06 | 11.17 | 10.95 | 19560200 |
| 1731619800 | 11.06 | 0.04 | 0.36 | 10.98 | 11.15 | 10.9 | 11933600 |
| 1731533400 | 11.02 | 0.12 | 1.10 | 10.89 | 11.05 | 10.72 | 13373600 |
| 1731446940 | 10.9 | -0.58 | -5.05 | 11.4 | 11.42 | 10.89 | 16820400 |
| 1731360540 | 11.48 | -0.01 | -0.09 | 11.37 | 11.49 | 11.19 | 7881400 |
| 1731101400 | 11.49 | -0.11 | -0.95 | 11.4 | 11.53 | 11.18 | 11664300 |
| 1731014940 | 11.6 | 0.27 | 2.38 | 11.28 | 11.6 | 11.15 | 12154700 |
| 1730928600 | 11.33 | 0.95 | 9.15 | 10.73 | 11.34 | 10.69 | 23854200 |
| 1730842200 | 10.38 | 0.12 | 1.17 | 10.25 | 10.38 | 10.25 | 5455500 |
| 1730755800 | 10.26 | 0.11 | 1.08 | 10.29 | 10.3 | 10.19 | 4444100 |
| 1730496600 | 10.15 | -0.13 | -1.26 | 10.26 | 10.27 | 10.08 | 7403700 |
| 1730410200 | 10.28 | 0.01 | 0.10 | 10.27 | 10.37 | 10.21 | 7830800 |
| 1730323800 | 10.27 | 0.02 | 0.20 | 10.24 | 10.36 | 10.21 | 6151700 |
| 1730237340 | 10.25 | 0.02 | 0.20 | 10.23 | 10.35 | 10.18 | 5185900 |
| 1730151000 | 10.23 | 0.15 | 1.49 | 10.2 | 10.23 | 10.13 | 4381400 |
| 1729891800 | 10.08 | -0.01 | -0.10 | 10.11 | 10.21 | 10.04 | 6580300 |
| 1729805400 | 10.09 | 0.02 | 0.20 | 10.1 | 10.1 | 10.01 | 7064100 |
| 1729719000 | 10.07 | -0.14 | -1.37 | 10.15 | 10.16 | 10.06 | 4621900 |
| 1729632600 | 10.21 | -0.1 | -0.97 | 10.24 | 10.28 | 10.13 | 6386000 |
| 1729546140 | 10.31 | 0.01 | 0.10 | 10.33 | 10.39 | 10.3 | 6414400 |
| 1729287000 | 10.3 | 0 | 0.00 | 10.37 | 10.49 | 10.28 | 8097700 |
| 1729200540 | 10.3 | -0.04 | -0.39 | 10.24 | 10.31 | 10.16 | 6274200 |
| 1729114140 | 10.34 | -0.11 | -1.05 | 10.44 | 10.47 | 10.32 | 8951300 |
| 1729027740 | 10.45 | -0.09 | -0.85 | 10.51 | 10.51 | 10.35 | 8605000 |
| 1728941340 | 10.54 | 0.05 | 0.48 | 10.45 | 10.57 | 10.21 | 14205800 |
| 1728682200 | 10.49 | -0.33 | -3.05 | 10.8 | 10.84 | 10.46 | 11578300 |
| 1728595740 | 10.82 | 0.02 | 0.19 | 10.83 | 10.88 | 10.7 | 8730900 |
| 1728509400 | 10.8 | 0.07 | 0.65 | 10.7 | 10.87 | 10.66 | 5197500 |
| 1728422940 | 10.73 | -0.14 | -1.29 | 10.69 | 10.78 | 10.59 | 5719100 |
| 1728336600 | 10.87 | 0.02 | 0.18 | 10.92 | 10.96 | 10.76 | 6773500 |
| 1728077400 | 10.85 | 0.08 | 0.74 | 10.71 | 10.94 | 10.68 | 4950900 |
| 1727991000 | 10.77 | -0.3 | -2.71 | 10.91 | 10.95 | 10.69 | 6534700 |
| 1727904540 | 11.07 | 0.21 | 1.93 | 11 | 11.26 | 11 | 7526000 |
| 1727818200 | 10.86 | 0 | 0.00 | 10.92 | 10.99 | 10.79 | 5967600 |
| 1727731800 | 10.86 | -0.03 | -0.28 | 10.91 | 11.09 | 10.84 | 6391500 |
| 1727472600 | 10.89 | -0.09 | -0.82 | 10.97 | 11.04 | 10.8 | 7234000 |
| 1727386140 | 10.98 | 0.44 | 4.17 | 10.72 | 11 | 10.7 | 7264600 |
| 1727299740 | 10.54 | -0.15 | -1.40 | 10.73 | 10.79 | 10.53 | 5967500 |
| 1727213400 | 10.69 | 0.39 | 3.79 | 10.57 | 10.82 | 10.47 | 6968900 |
| 1727127000 | 10.3 | -0.08 | -0.77 | 10.35 | 10.38 | 10.27 | 4203100 |
| 1726867800 | 10.38 | -0.29 | -2.72 | 10.64 | 10.67 | 10.36 | 7869000 |
| 1726781400 | 10.67 | 0.03 | 0.28 | 10.71 | 10.9 | 10.65 | 6009600 |
| 1726695000 | 10.64 | -0.05 | -0.47 | 10.58 | 10.8 | 10.58 | 5879400 |
| 1726608600 | 10.69 | 0.06 | 0.56 | 10.59 | 10.72 | 10.52 | 7336000 |
| 1726522200 | 10.63 | -0.13 | -1.21 | 10.77 | 10.82 | 10.56 | 4670400 |
| 1726263000 | 10.76 | 0.09 | 0.84 | 10.7 | 10.84 | 10.68 | 6264000 |
| 1726176540 | 10.67 | -0.04 | -0.37 | 10.71 | 10.75 | 10.61 | 4430000 |
| 1726090140 | 10.71 | 0.09 | 0.85 | 10.64 | 10.82 | 10.6 | 5295600 |
| 1726003740 | 10.62 | -0.08 | -0.75 | 10.67 | 10.74 | 10.5 | 6131400 |
| 1725917400 | 10.7 | 0.24 | 2.29 | 10.52 | 10.88 | 10.52 | 6774800 |
| 1725658200 | 10.46 | -0.1 | -0.95 | 10.54 | 10.64 | 10.42 | 6159900 |
| 1725571800 | 10.56 | 0.04 | 0.38 | 10.51 | 10.59 | 10.48 | 4162600 |
| 1725485400 | 10.52 | 0.3 | 2.94 | 10.26 | 10.59 | 10.24 | 6539100 |
| 1725399000 | 10.22 | -0.25 | -2.39 | 10.42 | 10.45 | 10.17 | 7734100 |
| 1725312600 | 10.47 | -0.02 | -0.19 | 10.49 | 10.5 | 10.37 | 4884200 |
| 1725053400 | 10.49 | -0.03 | -0.29 | 10.45 | 10.51 | 10.36 | 5887800 |
| 1724967000 | 10.52 | 0.16 | 1.54 | 10.45 | 10.65 | 10.43 | 7342300 |
| 1724880600 | 10.36 | -0.1 | -0.96 | 10.44 | 10.45 | 10.26 | 4999400 |
| 1724794140 | 10.46 | -0.13 | -1.23 | 10.62 | 10.64 | 10.46 | 4686600 |
| 1724707740 | 10.59 | 0.04 | 0.38 | 10.63 | 10.69 | 10.52 | 6003600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
