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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 11.95 | 0.15 | 1.31 | 11.895 | 11.95 | 11.8525 | 44356 |
| 1731087000 | 11.795 | 0.06 | 0.51 | 11.76 | 11.8225 | 11.725 | 17958 |
| 1731000600 | 11.735 | 0.12 | 1.05 | 11.735 | 11.78 | 11.7025 | 511552 |
| 1730914200 | 11.6125 | 0.28 | 2.47 | 11.68 | 11.7875 | 11.575 | 144572 |
| 1730827800 | 11.3325 | 0.04 | 0.40 | 11.29 | 11.3525 | 11.1625 | 3977 |
| 1730741400 | 11.2875 | -0 | -0.02 | 11.245 | 11.335 | 11.2025 | 44263 |
| 1730482200 | 11.29 | -0.01 | -0.09 | 11.265 | 11.405 | 11.105 | 37533 |
| 1730395800 | 11.3 | -0.11 | -0.92 | 11.345 | 11.375 | 11.2625 | 46467 |
| 1730309400 | 11.405 | 0.02 | 0.22 | 11.34 | 11.45 | 11.3175 | 16352 |
| 1730223000 | 11.38 | -0.02 | -0.18 | 11.335 | 11.3925 | 11.1575 | 1136 |
| 1730136600 | 11.4 | 0.03 | 0.29 | 11.39 | 11.425 | 11.34 | 7752 |
| 1729873800 | 11.3675 | -0.02 | -0.18 | 11.39 | 11.4625 | 11.3525 | 4989 |
| 1729787400 | 11.3875 | 0.05 | 0.42 | 11.385 | 11.555 | 11.1675 | 9750 |
| 1729701000 | 11.34 | -0.03 | -0.24 | 11.355 | 11.39 | 11.335 | 9243 |
| 1729614600 | 11.3675 | -0.06 | -0.53 | 11.44 | 11.44 | 11.3375 | 1734 |
| 1729528200 | 11.4275 | -0.1 | -0.82 | 11.555 | 11.57 | 11.42 | 4039 |
| 1729269000 | 11.5225 | 0.02 | 0.15 | 11.51 | 11.555 | 11.4975 | 1015 |
| 1729182600 | 11.505 | -0.02 | -0.15 | 11.545 | 11.575 | 11.4975 | 14450 |
| 1729096200 | 11.5225 | -0.03 | -0.26 | 11.485 | 11.545 | 11.4675 | 1389 |
| 1729009800 | 11.5525 | 0.1 | 0.85 | 11.5525 | 11.5525 | 11.5525 | 0 |
| 1728923400 | 11.455 | 0.03 | 0.22 | 11.435 | 11.465 | 11.3875 | 5046 |
| 1728664200 | 11.43 | 0.12 | 1.06 | 11.285 | 11.43 | 11.285 | 1622 |
| 1728577800 | 11.31 | -0.01 | -0.04 | 11.315 | 11.535 | 11.2625 | 2984 |
| 1728491400 | 11.315 | 0.05 | 0.49 | 11.21 | 11.325 | 11.21 | 2119 |
| 1728405000 | 11.26 | 0.01 | 0.07 | 11.225 | 11.2825 | 11.2125 | 5984 |
| 1728318600 | 11.2525 | -0 | -0.02 | 11.3 | 11.3275 | 11.24 | 154 |
| 1728059400 | 11.255 | 0.03 | 0.22 | 11.245 | 11.29 | 11.2375 | 1896 |
| 1727973000 | 11.23 | -0.07 | -0.58 | 11.24 | 11.2775 | 11.19 | 16774 |
| 1727886600 | 11.295 | 0 | 0.00 | 11.255 | 11.3075 | 11.2225 | 3123 |
| 1727800200 | 11.295 | -0.04 | -0.35 | 11.355 | 11.3675 | 11.225 | 21350 |
| 1727713800 | 11.335 | -0.08 | -0.66 | 11.36 | 11.3725 | 11.305 | 16947 |
| 1727454600 | 11.41 | 0.12 | 1.02 | 11.335 | 11.415 | 11.315 | 4715 |
| 1727368200 | 11.295 | 0.03 | 0.22 | 11.29 | 11.36 | 11.2625 | 24329 |
| 1727281800 | 11.27 | -0.03 | -0.29 | 11.345 | 11.3575 | 11.255 | 3731 |
| 1727195400 | 11.3025 | 0.03 | 0.29 | 11.32 | 11.3375 | 11.285 | 21964 |
| 1727109000 | 11.27 | 0.08 | 0.74 | 11.25 | 11.4175 | 11.2075 | 6865 |
| 1726849800 | 11.1875 | -0.1 | -0.91 | 11.305 | 11.3125 | 11.185 | 8439 |
| 1726763400 | 11.29 | 0.13 | 1.16 | 11.32 | 11.32 | 11.2475 | 6139 |
| 1726677000 | 11.16 | -0.06 | -0.49 | 11.175 | 11.175 | 11.1475 | 5268 |
| 1726590600 | 11.215 | 0.15 | 1.33 | 11.16 | 11.23 | 11.15 | 233393 |
| 1726504200 | 11.0675 | 0.04 | 0.39 | 11.09 | 11.13 | 11.0575 | 2640 |
| 1726245000 | 11.025 | 0.17 | 1.54 | 10.94 | 11.16 | 10.93 | 7917 |
| 1726158600 | 10.8575 | 0.19 | 1.76 | 10.86 | 10.94 | 10.615 | 8826 |
| 1726072200 | 10.67 | -0.11 | -0.97 | 10.79 | 10.7925 | 10.6 | 12656 |
| 1725985800 | 10.775 | -0.02 | -0.19 | 10.855 | 10.855 | 10.715 | 258 |
| 1725899400 | 10.795 | 0.07 | 0.63 | 10.775 | 10.8225 | 10.745 | 40 |
| 1725640200 | 10.7275 | -0.07 | -0.60 | 10.78 | 11.055 | 10.7225 | 10046 |
| 1725553800 | 10.7925 | -0.12 | -1.05 | 10.865 | 10.925 | 10.79 | 44368 |
| 1725467400 | 10.9075 | -0.09 | -0.84 | 10.9 | 10.955 | 10.7725 | 5204 |
| 1725381000 | 11 | -0.1 | -0.88 | 11.035 | 11.0725 | 10.9725 | 4193 |
| 1725294600 | 11.0975 | 0.08 | 0.73 | 11.09 | 11.11 | 11.04 | 22216 |
| 1725035400 | 11.0175 | -0.05 | -0.41 | 11.075 | 11.0925 | 11.015 | 343 |
| 1724949000 | 11.0625 | 0.06 | 0.59 | 11.025 | 11.075 | 10.9725 | 24735 |
| 1724862600 | 10.9975 | 0.01 | 0.05 | 11.02 | 11.0325 | 10.975 | 1012 |
| 1724776200 | 10.9925 | -0.09 | -0.83 | 11.04 | 11.0525 | 10.96 | 13709 |
| 1724430600 | 11.085 | 0.19 | 1.74 | 10.92 | 11.085 | 10.9025 | 23329 |
| 1724344200 | 10.895 | 0.03 | 0.25 | 10.945 | 10.9525 | 10.88 | 10035 |
| 1724257800 | 10.8675 | 0.06 | 0.60 | 10.84 | 10.8875 | 10.83 | 1941 |
| 1724171400 | 10.8025 | -0.04 | -0.39 | 10.875 | 10.9075 | 10.8025 | 1012 |
| 1724085000 | 10.845 | 0.1 | 0.93 | 10.785 | 10.8525 | 10.7725 | 28770 |
| 1723825800 | 10.745 | 0 | 0.05 | 10.76 | 10.77 | 10.7175 | 1455 |
| 1723739400 | 10.74 | 0.14 | 1.32 | 10.655 | 10.765 | 10.655 | 10465 |
| 1723653000 | 10.6 | 0.07 | 0.71 | 10.605 | 10.725 | 10.5675 | 597 |
| 1723566600 | 10.525 | 0.06 | 0.62 | 10.46 | 10.7225 | 10.37 | 173 |
| 1723480200 | 10.46 | -0.02 | -0.19 | 10.46 | 10.46 | 10.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
