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 | 0.0108 | 0.0679266643605 | 15.8995 | 15.93 | 15.85 | 0 | 0 | IX |
| 4 | -0.1187 | -0.740532784328 | 16.029 | 16.099 | 15.8485 | 0 | 0 | IX |
| 12 | 0.1038 | 0.65669186727 | 15.8065 | 16.099 | 15.756 | 0 | 0 | IX |
| 26 | 0.1223 | 0.774638966304 | 15.788 | 16.099 | 15.5687 | 0 | 0 | IX |
| 52 | 0.5206 | 3.38278199055 | 15.3897 | 18.3017 | 15.3897 | 0 | 0 | IX |
| 156 | 0.6288 | 4.11477930831 | 15.2815 | 18.3017 | 15.0658 | 0 | 0 | IX |
| 260 | 0.6288 | 4.11477930831 | 15.2815 | 18.3017 | 15.0658 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 15.9103 | 0.01 | 0.03 | 15.905 | 15.9232 | 15.8927 | 0 |
| 1732296600 | 15.905 | 0.01 | 0.03 | 15.85 | 15.9127 | 15.85 | 0 |
| 1732210200 | 15.8995 | 0.03 | 0.19 | 15.93 | 15.93 | 15.8657 | 0 |
| 1732123800 | 15.8693 | -0.03 | -0.20 | 15.9015 | 15.9153 | 15.8663 | 0 |
| 1732037400 | 15.9015 | -0 | -0.01 | 15.9027 | 15.9165 | 15.8515 | 0 |
| 1731951000 | 15.9028 | 0.02 | 0.11 | 15.8848 | 15.9028 | 15.8598 | 0 |
| 1731691800 | 15.8848 | -0.01 | -0.09 | 15.8995 | 15.908 | 15.8585 | 0 |
| 1731605400 | 15.8995 | 0.02 | 0.11 | 15.8685 | 15.9262 | 15.8685 | 0 |
| 1731519000 | 15.8822 | -0.16 | -0.98 | 16.099 | 16.099 | 15.8485 | 0 |
| 1731432600 | 16.039 | -0.04 | -0.27 | 16.0832 | 16.0877 | 16.037299 | 0 |
| 1731346200 | 16.0832 | 0.02 | 0.16 | 16.0583 | 16.0943 | 16.0583 | 0 |
| 1731087000 | 16.0583 | 0.02 | 0.14 | 16.035499 | 16.069299 | 16.015 | 0 |
| 1731000600 | 16.035499 | 0.02 | 0.11 | 16.0177 | 16.062999 | 16.0177 | 0 |
| 1730914200 | 16.0177 | 0 | 0.01 | 16.015999 | 16.0825 | 16.0023 | 0 |
| 1730827800 | 16.015999 | 0.02 | 0.15 | 15.9917 | 16.0198 | 15.9782 | 0 |
| 1730741400 | 15.9917 | -0.03 | -0.19 | 16.021999 | 16.021999 | 15.9755 | 0 |
| 1730482200 | 16.021999 | 0.02 | 0.11 | 16.004999 | 16.0345 | 15.982 | 0 |
| 1730395800 | 16.004999 | -0.02 | -0.12 | 16.055 | 16.055 | 15.9788 | 0 |
| 1730309400 | 16.024999 | -0.01 | -0.04 | 16.053999 | 16.055499 | 16.021999 | 0 |
| 1730223000 | 16.030999 | -0.01 | -0.06 | 16.040299 | 16.062999 | 16.0262 | 0 |
| 1730136600 | 16.040299 | 0.02 | 0.10 | 16.024799 | 16.052499 | 16.004 | 0 |
| 1729873800 | 16.0247 | -0 | -0.03 | 16.029 | 16.0457 | 16.012799 | 0 |
| 1729787400 | 16.029 | 0.02 | 0.15 | 16.0108 | 16.0435 | 16.0078 | 0 |
| 1729701000 | 16.0045 | 0 | 0.03 | 15.9998 | 16.021 | 15.9998 | 0 |
| 1729614600 | 15.9998 | -0 | -0.02 | 16.0027 | 16.0195 | 15.9835 | 0 |
| 1729528200 | 16.0027 | -0.03 | -0.16 | 16.027999 | 16.027999 | 15.9925 | 0 |
| 1729269000 | 16.027999 | 0.02 | 0.09 | 16.0212 | 16.041 | 16.004999 | 0 |
| 1729182600 | 16.012799 | 0.01 | 0.06 | 16.003 | 16.035499 | 16.003 | 0 |
| 1729096200 | 16.003 | 0.03 | 0.20 | 15.98 | 16.003499 | 15.9748 | 0 |
| 1729009800 | 15.9718 | -0.02 | -0.13 | 15.9932 | 16.0102 | 15.9718 | 0 |
| 1728923400 | 15.9932 | 0.02 | 0.12 | 15.9745 | 15.995 | 15.9745 | 0 |
| 1728664200 | 15.9745 | 0.02 | 0.14 | 15.952 | 15.9802 | 15.939 | 0 |
| 1728577800 | 15.952 | 0 | 0.02 | 15.9205 | 15.9602 | 15.9205 | 0 |
| 1728491400 | 15.949 | 0.02 | 0.16 | 15.9243 | 15.949 | 15.9185 | 0 |
| 1728405000 | 15.9243 | -0.01 | -0.09 | 15.947 | 15.947 | 15.9162 | 0 |
| 1728318600 | 15.9392 | -0.01 | -0.06 | 15.9488 | 15.9488 | 15.924 | 0 |
| 1728059400 | 15.9488 | 0 | 0.03 | 15.9443 | 15.971 | 15.9345 | 0 |
| 1727973000 | 15.9443 | 0.01 | 0.05 | 15.9575 | 15.9575 | 15.9247 | 0 |
| 1727886600 | 15.9363 | -0 | -0.02 | 15.9452 | 15.9485 | 15.9225 | 0 |
| 1727800200 | 15.9393 | 0.02 | 0.11 | 15.921 | 15.9857 | 15.921 | 0 |
| 1727713800 | 15.921 | -0.05 | -0.33 | 15.9742 | 15.9742 | 15.909 | 0 |
| 1727454600 | 15.9743 | 0.03 | 0.17 | 15.9477 | 15.9815 | 15.9275 | 0 |
| 1727368200 | 15.9477 | 0.04 | 0.26 | 15.917 | 15.9657 | 15.917 | 0 |
| 1727281800 | 15.906 | -0 | -0.03 | 15.9102 | 15.925 | 15.8912 | 0 |
| 1727195400 | 15.9103 | 0 | 0.01 | 15.909 | 15.9437 | 15.9032 | 0 |
| 1727109000 | 15.909 | 0.03 | 0.19 | 15.879 | 15.9298 | 15.879 | 0 |
| 1726849800 | 15.879 | -0.05 | -0.33 | 15.9317 | 15.9317 | 15.8695 | 0 |
| 1726763400 | 15.9318 | 0.08 | 0.52 | 15.8995 | 15.9318 | 15.8818 | 0 |
| 1726677000 | 15.8495 | -0.02 | -0.10 | 15.866 | 15.8745 | 15.8367 | 0 |
| 1726590600 | 15.866 | 0.02 | 0.11 | 15.8485 | 15.8957 | 15.8485 | 0 |
| 1726504200 | 15.8485 | 0 | 0.00 | 15.8483 | 15.8678 | 15.8353 | 0 |
| 1726245000 | 15.8483 | 0.06 | 0.36 | 15.7912 | 15.852 | 15.7912 | 0 |
| 1726158600 | 15.7912 | 0.02 | 0.14 | 15.7698 | 15.8148 | 15.761 | 0 |
| 1726072200 | 15.7697 | -0.02 | -0.12 | 15.7882 | 15.8173 | 15.756 | 0 |
| 1725985800 | 15.7882 | 0.01 | 0.07 | 15.87 | 15.87 | 15.7767 | 0 |
| 1725899400 | 15.7778 | 0.01 | 0.05 | 15.77 | 15.8102 | 15.77 | 0 |
| 1725640200 | 15.77 | -0.01 | -0.04 | 15.776 | 15.8122 | 15.7635 | 0 |
| 1725553800 | 15.776 | -0.01 | -0.05 | 15.7848 | 15.8217 | 15.7755 | 0 |
| 1725467400 | 15.784 | -0.02 | -0.10 | 15.7752 | 15.7995 | 15.7677 | 0 |
| 1725381000 | 15.7997 | -0.01 | -0.07 | 15.8053 | 15.8203 | 15.7823 | 0 |
| 1725294600 | 15.8105 | 0.01 | 0.04 | 15.804 | 15.8182 | 15.785 | 0 |
| 1725035400 | 15.804 | -0 | -0.02 | 15.8065 | 15.8287 | 15.8018 | 0 |
| 1724949000 | 15.8065 | 0.02 | 0.13 | 15.82 | 15.8227 | 15.7805 | 0 |
| 1724862600 | 15.7853 | -0.02 | -0.11 | 15.8433 | 15.8433 | 15.7853 | 0 |
| 1724776200 | 15.8027 | -0.01 | -0.04 | 15.845 | 15.845 | 15.793 | 0 |
| 1724689800 | 15.8087 | 0.01 | 0.05 | 15.8003 | 15.8448 | 15.7888 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
