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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 11.16 | 0.06 | 0.54 | 11.12 | 11.1625 | 11.115 | 210884 |
| 1720542600 | 11.1 | 0.01 | 0.14 | 11.12 | 11.1275 | 11.1 | 62591 |
| 1720456200 | 11.085 | 0.03 | 0.23 | 11.045 | 11.105 | 11.035 | 208492 |
| 1720197000 | 11.06 | 0 | 0.00 | 11.085 | 11.085 | 11.025 | 62702 |
| 1720110600 | 11.06 | 0.03 | 0.27 | 11.075 | 11.09 | 11.0575 | 30824 |
| 1720024200 | 11.03 | 0.04 | 0.36 | 11.02 | 11.035 | 10.9975 | 112699 |
| 1719937800 | 10.99 | 0.02 | 0.16 | 10.955 | 10.99 | 10.9075 | 135160 |
| 1719851400 | 10.9725 | -0.07 | -0.66 | 10.995 | 10.9975 | 10.9325 | 49401 |
| 1719592200 | 11.045 | 0.06 | 0.55 | 11.05 | 11.0925 | 11.0275 | 266457 |
| 1719505800 | 10.985 | 0 | 0.05 | 10.96 | 11.03 | 10.96 | 394634 |
| 1719419400 | 10.98 | -0.02 | -0.18 | 11.05 | 11.0725 | 10.9675 | 83403 |
| 1719333000 | 11 | 0 | 0.02 | 10.945 | 11.0075 | 10.9425 | 51565 |
| 1719246600 | 10.9975 | -0.02 | -0.16 | 11.01 | 11.0225 | 10.965 | 58670 |
| 1718987400 | 11.015 | -0.05 | -0.45 | 11.025 | 11.045 | 10.975 | 1316539 |
| 1718901000 | 11.065 | 0.04 | 0.34 | 11.07 | 11.0925 | 11.035 | 92553 |
| 1718814600 | 11.0275 | 0.04 | 0.34 | 11.06 | 11.06 | 11.015 | 67147 |
| 1718728200 | 10.99 | 0.07 | 0.64 | 10.96 | 10.9975 | 10.9575 | 304257 |
| 1718641800 | 10.92 | 0 | 0.00 | 10.945 | 10.96 | 10.8825 | 1694499 |
| 1718382600 | 10.92 | 0.04 | 0.37 | 10.945 | 10.9575 | 10.8775 | 103754 |
| 1718296200 | 10.88 | 0.02 | 0.18 | 10.855 | 10.9125 | 10.845 | 52782 |
| 1718209800 | 10.86 | 0.06 | 0.60 | 10.8 | 10.895 | 10.8 | 90891 |
| 1718123400 | 10.795 | -0.05 | -0.46 | 10.79 | 10.8375 | 10.77 | 587080 |
| 1718037000 | 10.845 | 0.06 | 0.56 | 10.855 | 10.855 | 10.7825 | 748776 |
| 1717777800 | 10.785 | 0.04 | 0.42 | 10.765 | 10.81 | 10.71 | 78488 |
| 1717691400 | 10.74 | 0.01 | 0.09 | 10.775 | 10.795 | 10.7375 | 83031 |
| 1717605000 | 10.73 | 0.14 | 1.35 | 10.65 | 10.73 | 10.64 | 31998 |
| 1717518600 | 10.5875 | -0 | -0.02 | 10.595 | 10.6375 | 10.545 | 66356 |
| 1717432200 | 10.59 | 0.08 | 0.76 | 10.675 | 10.6975 | 10.585 | 159337 |
| 1717173000 | 10.51 | -0.02 | -0.14 | 10.54 | 10.585 | 10.4975 | 104411 |
| 1717086600 | 10.525 | -0 | -0.02 | 10.465 | 10.6225 | 10.465 | 139620 |
| 1717000200 | 10.5275 | -0.08 | -0.73 | 10.555 | 10.5725 | 10.5075 | 79882 |
| 1716913800 | 10.605 | -0.07 | -0.63 | 10.66 | 10.6825 | 10.595 | 75928 |
| 1716568200 | 10.6725 | -0.06 | -0.58 | 10.64 | 10.6775 | 10.635 | 22052 |
| 1716481800 | 10.735 | -0.04 | -0.32 | 10.775 | 10.8125 | 10.7075 | 5214 |
| 1716395400 | 10.77 | 0.01 | 0.09 | 10.77 | 10.7825 | 10.755 | 95824 |
| 1716309000 | 10.76 | -0.02 | -0.19 | 10.75 | 10.76 | 10.725 | 72184 |
| 1716222600 | 10.78 | 0.04 | 0.42 | 10.765 | 10.7875 | 10.755 | 25817 |
| 1715963400 | 10.735 | -0.02 | -0.21 | 10.75 | 10.7575 | 10.735 | 32463 |
| 1715877000 | 10.7575 | 0 | 0.02 | 10.76 | 10.7775 | 10.7525 | 71303 |
| 1715790600 | 10.755 | 0.07 | 0.66 | 10.705 | 10.755 | 10.695 | 162428 |
| 1715704200 | 10.685 | -0.02 | -0.16 | 10.7 | 10.7 | 10.6625 | 207733 |
| 1715617800 | 10.7025 | -0.01 | -0.07 | 10.72 | 10.7325 | 10.6925 | 25220 |
| 1715358600 | 10.71 | 0.06 | 0.52 | 10.7 | 10.735 | 10.6975 | 113607 |
| 1715272200 | 10.655 | 0.04 | 0.42 | 10.62 | 10.6575 | 10.615 | 18532 |
| 1715185800 | 10.61 | -0.03 | -0.28 | 10.63 | 10.6575 | 10.5775 | 124276 |
| 1715099400 | 10.64 | 0.11 | 1.00 | 10.655 | 10.6575 | 10.6275 | 126777 |
| 1714753800 | 10.535 | 0.05 | 0.52 | 10.495 | 10.5675 | 10.4825 | 704785 |
| 1714667400 | 10.48 | 0.04 | 0.34 | 10.49 | 10.5375 | 10.4475 | 707450 |
| 1714581000 | 10.445 | -0.09 | -0.81 | 10.525 | 10.525 | 10.4325 | 18759 |
| 1714494600 | 10.53 | -0.04 | -0.38 | 10.6 | 10.6 | 10.5225 | 116124 |
| 1714408200 | 10.57 | 0.04 | 0.38 | 10.55 | 10.605 | 10.5375 | 148117 |
| 1714149000 | 10.53 | 0.14 | 1.35 | 10.475 | 10.5425 | 10.4425 | 570955 |
| 1714062600 | 10.39 | -0.09 | -0.86 | 10.49 | 10.4925 | 10.3475 | 22086 |
| 1713976200 | 10.48 | 0.03 | 0.29 | 10.525 | 10.53 | 10.4675 | 84286 |
| 1713889800 | 10.45 | 0.11 | 1.06 | 10.395 | 10.455 | 10.355 | 25373 |
| 1713803400 | 10.34 | 0.03 | 0.24 | 10.335 | 10.39 | 10.335 | 101368 |
| 1713544200 | 10.315 | -0.04 | -0.39 | 10.26 | 10.3425 | 10.2575 | 103949 |
| 1713457800 | 10.355 | 0.02 | 0.19 | 10.35 | 10.5925 | 10.31 | 327560 |
| 1713371400 | 10.335 | -0.1 | -0.93 | 10.415 | 10.4525 | 10.335 | 485900 |
| 1713285000 | 10.4325 | -0.16 | -1.49 | 10.45 | 10.4625 | 10.385 | 92766 |
| 1713198600 | 10.59 | -0.02 | -0.14 | 10.61 | 10.66 | 10.56 | 128353 |
| 1712939400 | 10.605 | 0.01 | 0.05 | 10.675 | 10.685 | 10.59 | 43518 |
| 1712853000 | 10.6 | -0.02 | -0.19 | 10.63 | 10.635 | 10.555 | 68468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
