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 | 1.3644 | 9.50139275766 | 14.36 | 15.75 | 14.2 | 5780 | 15.05746049 | SP |
| 4 | 0.8544 | 5.74579690652 | 14.87 | 15.75 | 13.74 | 5499 | 14.55251074 | SP |
| 12 | 0.7544 | 5.03941215765 | 14.97 | 16.55 | 13.0912 | 8993 | 14.67593146 | SP |
| 26 | 2.6681 | 20.4353453888 | 13.0563 | 19.33 | 12.5201 | 15666 | 15.29123615 | SP |
| 52 | -1.8156 | -10.3511972634 | 17.54 | 19.33 | 10.27 | 15564 | 14.42453612 | SP |
| 156 | -32.4256 | -67.342886812 | 48.15 | 58.08 | 10.27 | 14131 | 21.9225658 | SP |
| 260 | -43.9456 | -73.6477291771 | 59.67 | 99.46 | 10.27 | 12914 | 36.74129329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 15.7244 | 0.01 | 0.09 | 15.85 | 15.99 | 15.6804 | 6124 |
| 1726785000 | 15.71 | 1.03 | 7.00 | 15.49 | 15.75 | 15.3899 | 11930 |
| 1726698600 | 14.6826 | -0.14 | -0.96 | 14.96 | 14.96 | 14.6826 | 359 |
| 1726612200 | 14.8244 | 0.62 | 4.40 | 14.9305 | 15.03 | 14.82 | 8485 |
| 1726525800 | 14.2 | -0.12 | -0.84 | 14.59 | 14.59 | 14.2 | 2323 |
| 1726266600 | 14.32 | 0.14 | 1.00 | 14.36 | 14.36 | 14.219 | 5247 |
| 1726180200 | 14.1784 | 0.02 | 0.13 | 14.11 | 14.1784 | 14.07 | 1314 |
| 1726093800 | 14.16 | 0.29 | 2.09 | 14.03 | 14.21 | 14.02 | 20268 |
| 1726007400 | 13.8701 | -0.13 | -0.93 | 13.97 | 13.97 | 13.74 | 683 |
| 1725921000 | 14 | 0.04 | 0.31 | 13.8 | 14.03 | 13.77 | 12648 |
| 1725661800 | 13.9566 | -0.36 | -2.53 | 14.28 | 14.28 | 13.9303 | 5307 |
| 1725575400 | 14.3195 | -0.15 | -1.01 | 14.35 | 14.46 | 14.29 | 6548 |
| 1725489000 | 14.4662 | -0.02 | -0.13 | 14.59 | 14.615 | 14.44 | 8583 |
| 1725402600 | 14.4856 | -0.53 | -3.53 | 14.55 | 14.5942 | 14.4501 | 2105 |
| 1725057000 | 15.0152 | 0.12 | 0.81 | 15.26 | 15.26 | 14.99 | 2241 |
| 1724970600 | 14.8949 | 0.25 | 1.74 | 14.86 | 14.91 | 14.86 | 2062 |
| 1724884200 | 14.64 | -0.5 | -3.28 | 14.85 | 14.93 | 14.63 | 2002 |
| 1724797800 | 15.1367 | 0.3 | 2.01 | 15.2 | 15.2 | 15.12 | 3369 |
| 1724711400 | 14.8381 | -0.21 | -1.43 | 14.74 | 14.855 | 14.74 | 3901 |
| 1724452200 | 15.0527 | 0.43 | 2.97 | 14.87 | 15.15 | 14.78 | 3899 |
| 1724365800 | 14.6185 | -0.23 | -1.52 | 14.56 | 14.62 | 14.53 | 1014 |
| 1724279400 | 14.8444 | 0.26 | 1.81 | 14.56 | 14.855 | 14.56 | 1930 |
| 1724193000 | 14.5799 | -0.65 | -4.29 | 14.91 | 14.91 | 14.56 | 7150 |
| 1724106600 | 15.2333 | 0.27 | 1.83 | 15.01 | 15.38 | 15.01 | 20006 |
| 1723847400 | 14.96 | 0.59 | 4.11 | 14.82 | 15 | 14.82 | 14980 |
| 1723761000 | 14.37 | 0.53 | 3.86 | 14.12 | 14.5099 | 14.12 | 4975 |
| 1723674600 | 13.8363 | -0.51 | -3.57 | 14.14 | 14.14 | 13.6784 | 9512 |
| 1723588200 | 14.3488 | 0.15 | 1.07 | 14.35 | 14.35 | 14.2678 | 2745 |
| 1723501800 | 14.1962 | 0.22 | 1.55 | 14.08 | 14.3499 | 14.08 | 2356 |
| 1723242600 | 13.98 | -0.04 | -0.29 | 13.89 | 13.98 | 13.83 | 4685 |
| 1723156200 | 14.0204 | 0.65 | 4.86 | 13.75 | 14.065 | 13.75 | 5926 |
| 1723069800 | 13.37 | 0.05 | 0.41 | 13.8 | 13.8 | 13.36 | 5101 |
| 1722983400 | 13.3156 | -0.28 | -2.09 | 13.1 | 13.4332 | 13.0912 | 15160 |
| 1722897000 | 13.6 | -0.14 | -1.00 | 13.14 | 13.601 | 13.14 | 21485 |
| 1722637800 | 13.7371 | -0.15 | -1.11 | 13.67 | 13.74 | 13.5401 | 6813 |
| 1722551400 | 13.8918 | -0.4 | -2.79 | 14.26 | 14.31 | 13.83 | 8448 |
| 1722465000 | 14.2911 | 0.39 | 2.84 | 14.52 | 14.52 | 14.2911 | 7625 |
| 1722378600 | 13.8966 | -0.28 | -2.01 | 13.95 | 13.95 | 13.84 | 10842 |
| 1722292200 | 14.1815 | 0.08 | 0.58 | 14.15 | 14.211 | 14.0817 | 8277 |
| 1722033000 | 14.1 | 0.13 | 0.93 | 13.91 | 14.205 | 13.87 | 22729 |
| 1721946600 | 13.97 | -0.4 | -2.78 | 14.04 | 14.18 | 13.97 | 12573 |
| 1721860200 | 14.37 | -0.27 | -1.82 | 14.49 | 14.665 | 14.3407 | 11374 |
| 1721773800 | 14.6366 | -0.47 | -3.13 | 14.67 | 14.67 | 14.5498 | 6357 |
| 1721687400 | 15.11 | 0.61 | 4.21 | 15 | 15.14 | 14.9513 | 5295 |
| 1721428200 | 14.5 | -0.26 | -1.76 | 14.6 | 14.62 | 14.5 | 11460 |
| 1721341800 | 14.76 | -0.23 | -1.54 | 15.01 | 15.17 | 14.7185 | 9560 |
| 1721255400 | 14.9901 | -0.45 | -2.91 | 15.22 | 15.22 | 14.9697 | 7649 |
| 1721169000 | 15.44 | 0.01 | 0.10 | 15.08 | 15.45 | 15.08 | 18442 |
| 1721082600 | 15.425 | -0.72 | -4.43 | 15.7991 | 15.7991 | 15.425 | 15250 |
| 1720823400 | 16.14 | 0.3 | 1.90 | 16.379999 | 16.55 | 16.14 | 13698 |
| 1720737000 | 15.8398 | 0.64 | 4.22 | 15.62 | 15.881 | 15.62 | 8307 |
| 1720650600 | 15.1981 | -0.12 | -0.80 | 15.2 | 15.349 | 15.13 | 14602 |
| 1720564200 | 15.321 | 0.31 | 2.03 | 14.92 | 15.3391 | 14.92 | 4843 |
| 1720477800 | 15.0155 | -0.28 | -1.86 | 15.12 | 15.12 | 14.9101 | 21544 |
| 1720218600 | 15.3 | -0.49 | -3.12 | 15.3 | 15.3 | 15.05 | 14160 |
| 1720040640 | 15.7935 | 0.51 | 3.36 | 15.47 | 15.87 | 15.47 | 19738 |
| 1719959400 | 15.28 | 0.38 | 2.55 | 15.13 | 15.299 | 15.04 | 16452 |
| 1719873000 | 14.9 | 0.14 | 0.93 | 14.97 | 15.06 | 14.86 | 7382 |
| 1719613800 | 14.7628 | 0.09 | 0.61 | 14.9 | 14.9 | 14.74 | 4841 |
| 1719527400 | 14.6736 | -0.76 | -4.90 | 15.08 | 15.08 | 14.6736 | 43129 |
| 1719441000 | 15.43 | -0.06 | -0.36 | 15.45 | 15.48 | 15.35 | 11353 |
| 1719354600 | 15.4863 | -0.25 | -1.61 | 15.555 | 15.575 | 15.43 | 10030 |
| 1719268200 | 15.7398 | 0.29 | 1.87 | 15.68 | 15.9847 | 15.68 | 7438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
