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 | 0.2 | 1.77777777778 | 11.25 | 11.55 | 11.2 | 10570 | 11.45820545 | DE |
| 4 | 0.45 | 4.09090909091 | 11 | 11.55 | 10.9 | 78443 | 11.21984328 | DE |
| 12 | 0.7 | 6.51162790698 | 10.75 | 11.55 | 10.4 | 65620 | 11.0646669 | DE |
| 26 | 1.1 | 10.6280193237 | 10.35 | 11.55 | 10.15 | 56604 | 10.8419663 | DE |
| 52 | 1.05 | 10.0961538462 | 10.4 | 11.55 | 9.24 | 65518 | 10.5996157 | DE |
| 156 | -1.55 | -11.9230769231 | 13 | 14.85 | 7.8 | 71667 | 10.38425859 | DE |
| 260 | 1.75 | 18.0412371134 | 9.7 | 14.85 | 6.64 | 70373 | 10.29395378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 11.45 | -0.05 | -0.43 | 11.45 | 11.55 | 11.45 | 32488 |
| 1720024200 | 11.5 | 0.05 | 0.44 | 11.35 | 11.5 | 11.35 | 17695 |
| 1719937800 | 11.45 | 0 | 0.00 | 11.35 | 11.45 | 11.35 | 15651 |
| 1719851400 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.3 | 4795 |
| 1719592200 | 11.45 | 0.05 | 0.44 | 11.4 | 11.45 | 11.4 | 5686 |
| 1719505800 | 11.4 | 0 | 0.00 | 11.25 | 11.4 | 11.2 | 9022 |
| 1719419400 | 11.4 | -0.1 | -0.87 | 11.4 | 11.5 | 11.25 | 26145 |
| 1719333000 | 11.5 | 0 | 0.00 | 11.4 | 11.55 | 11.35 | 64217 |
| 1719246600 | 11.5 | 0.1 | 0.88 | 11.4 | 11.5 | 11.25 | 108602 |
| 1718987400 | 11.4 | 0.25 | 2.24 | 11.05 | 11.4 | 11.05 | 289227 |
| 1718901000 | 11.15 | 0 | 0.00 | 11.1 | 11.15 | 11 | 36952 |
| 1718814600 | 11.15 | 0 | 0.00 | 11 | 11.2 | 11 | 37120 |
| 1718728200 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11 | 14113 |
| 1718641800 | 11.15 | 0.1 | 0.90 | 11 | 11.15 | 11 | 544362 |
| 1718382600 | 11.05 | 0.05 | 0.45 | 10.95 | 11.05 | 10.95 | 257977 |
| 1718296200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4608 |
| 1718209800 | 11 | -0.05 | -0.45 | 11 | 11.05 | 10.95 | 61185 |
| 1718123400 | 11.05 | 0.1 | 0.91 | 10.9 | 11.05 | 10.9 | 30931 |
| 1718037000 | 10.95 | 0 | 0.00 | 10.95 | 11 | 10.95 | 12519 |
| 1717777800 | 10.95 | -0.1 | -0.90 | 11 | 11.05 | 10.95 | 19733 |
| 1717691400 | 11.05 | 0.1 | 0.91 | 11 | 11.05 | 10.9 | 8329 |
| 1717605000 | 10.95 | -0.2 | -1.79 | 11 | 11 | 10.85 | 53793 |
| 1717518600 | 11.15 | 0.35 | 3.24 | 10.9 | 11.15 | 10.9 | 21608 |
| 1717432200 | 10.8 | -0.2 | -1.82 | 10.85 | 10.85 | 10.7 | 15030 |
| 1717173000 | 11 | 0.1 | 0.92 | 10.9 | 11 | 10.8 | 4236 |
| 1717086600 | 10.9 | 0 | 0.00 | 10.85 | 10.9 | 10.8 | 13589 |
| 1717000200 | 10.9 | -0.05 | -0.46 | 11 | 11 | 10.9 | 13293 |
| 1716913800 | 10.95 | -0.05 | -0.45 | 11 | 11 | 10.95 | 104272 |
| 1716568200 | 11 | 0 | 0.00 | 10.9 | 11 | 10.9 | 18421 |
| 1716481800 | 11 | 0.1 | 0.92 | 10.95 | 11 | 10.9 | 18186 |
| 1716395400 | 10.9 | -0.05 | -0.46 | 11 | 11 | 10.9 | 23740 |
| 1716309000 | 10.95 | -0.1 | -0.90 | 11.1 | 11.1 | 10.95 | 11049 |
| 1716222600 | 11.05 | -0.1 | -0.90 | 11.15 | 11.15 | 11.05 | 5039 |
| 1715963400 | 11.15 | 0.05 | 0.45 | 11.15 | 11.15 | 11.05 | 68619 |
| 1715877000 | 11.1 | -0.25 | -2.20 | 11.1 | 11.2 | 11 | 144076 |
| 1715790600 | 11.35 | 0 | 0.00 | 11.45 | 11.45 | 11.25 | 22405 |
| 1715704200 | 11.35 | 0 | 0.00 | 11.05 | 11.4 | 11 | 392487 |
| 1715617800 | 11.35 | 0.3 | 2.71 | 11.1 | 11.35 | 10.95 | 12894 |
| 1715358600 | 11.05 | 0.1 | 0.91 | 10.95 | 11.05 | 10.95 | 80685 |
| 1715272200 | 10.95 | 0 | 0.00 | 10.95 | 11 | 10.95 | 67376 |
| 1715185800 | 10.95 | 0.05 | 0.46 | 10.9 | 11 | 10.9 | 99383 |
| 1715099400 | 10.9 | 0.08 | 0.69 | 10.9 | 11 | 10.9 | 324255 |
| 1714753800 | 10.825 | -0.03 | -0.23 | 10.85 | 10.9 | 10.8 | 15035 |
| 1714667400 | 10.85 | 0.05 | 0.46 | 10.85 | 10.95 | 10.8 | 9128 |
| 1714581000 | 10.8 | -0.05 | -0.46 | 10.8 | 10.9 | 10.75 | 63141 |
| 1714494600 | 10.85 | 0.1 | 0.93 | 10.8 | 10.85 | 10.75 | 15131 |
| 1714408200 | 10.75 | 0 | 0.00 | 10.75 | 10.8 | 10.7 | 221733 |
| 1714149000 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.65 | 34760 |
| 1714062600 | 10.7 | 0.05 | 0.47 | 10.7 | 10.7 | 10.55 | 27028 |
| 1713976200 | 10.65 | -0.08 | -0.70 | 10.75 | 10.75 | 10.45 | 103153 |
| 1713889800 | 10.725 | 0.13 | 1.18 | 10.7 | 10.75 | 10.55 | 31835 |
| 1713803400 | 10.6 | -0.05 | -0.47 | 10.55 | 10.6 | 10.55 | 8587 |
| 1713544200 | 10.65 | 0.05 | 0.47 | 10.6 | 10.65 | 10.55 | 27535 |
| 1713457800 | 10.6 | -0.03 | -0.24 | 10.6 | 10.7 | 10.55 | 28137 |
| 1713371400 | 10.625 | 0.23 | 2.16 | 10.55 | 10.65 | 10.5 | 30061 |
| 1713285000 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 29399 |
| 1713198600 | 10.5 | -0.1 | -0.94 | 10.5 | 10.7 | 10.5 | 42709 |
| 1712939400 | 10.6 | -0.1 | -0.93 | 10.65 | 10.7 | 10.6 | 22833 |
| 1712853000 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.65 | 12454 |
| 1712766600 | 10.7 | 0 | 0.00 | 10.7 | 10.75 | 10.7 | 85564 |
| 1712680200 | 10.7 | 0.05 | 0.47 | 10.7 | 10.75 | 10.7 | 25464 |
| 1712593800 | 10.65 | 0.05 | 0.47 | 10.6 | 10.75 | 10.6 | 39699 |
| 1712334600 | 10.6 | -0.1 | -0.93 | 10.7 | 10.7 | 10.55 | 24103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
