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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 16.366 | -0.25 | -1.48 | 16.533 | 16.6193 | 16.3399 | 829 |
| 1736443800 | 16.6116 | -0.13 | -0.80 | 16.581499 | 16.6556 | 16.562999 | 3592 |
| 1736357400 | 16.7464 | -0.15 | -0.87 | 16.8819 | 16.9372 | 16.6829 | 13916 |
| 1736271000 | 16.8938 | -0.17 | -1.02 | 16.8161 | 17 | 16.7774 | 3301 |
| 1736184600 | 17.0686 | 0.46 | 2.78 | 16.8 | 17.0686 | 16.77 | 6496 |
| 1735925400 | 16.6075 | -0.1 | -0.61 | 16.6739 | 16.6873 | 16.55 | 2458 |
| 1735839000 | 16.7086 | 0.29 | 1.78 | 16.386 | 16.715599 | 16.3519 | 2027 |
| 1735666200 | 16.416699 | 0.11 | 0.65 | 16.302399 | 16.416699 | 16.2762 | 959 |
| 1735579800 | 16.311 | -0.21 | -1.26 | 16.4297 | 16.4337 | 16.2058 | 1073 |
| 1735320600 | 16.518699 | 0.16 | 0.95 | 16.5651 | 16.6935 | 16.399999 | 7433 |
| 1735061400 | 16.363399 | 0.16 | 0.99 | 16.3409 | 16.363399 | 16.3 | 2629 |
| 1734975000 | 16.2025 | 0.04 | 0.26 | 16.1883 | 16.282 | 16.0536 | 5016 |
| 1734715800 | 16.1603 | 0.19 | 1.19 | 15.8854 | 16.19 | 15.5991 | 1198 |
| 1734629400 | 15.97 | -0.54 | -3.26 | 16.0216 | 16.1711 | 15.97 | 1193 |
| 1734543000 | 16.508199 | 0.42 | 2.64 | 16.322099 | 16.5168 | 16.2563 | 18482 |
| 1734456600 | 16.0842 | -0.06 | -0.40 | 16.0824 | 16.2363 | 16.059999 | 5339 |
| 1734370200 | 16.1482 | -0.01 | -0.05 | 16.149999 | 16.149999 | 16.0168 | 6744 |
| 1734111000 | 16.1567 | -0.18 | -1.08 | 16.1962 | 16.239999 | 16.099 | 5711 |
| 1734024600 | 16.332799 | 0.14 | 0.85 | 16.3091 | 16.332799 | 16.23 | 647 |
| 1733938200 | 16.1959 | 0.08 | 0.51 | 16.1095 | 16.2573 | 16.084399 | 3106 |
| 1733851800 | 16.1131 | 0.02 | 0.12 | 16.139199 | 16.1781 | 16.0641 | 4849 |
| 1733765400 | 16.0945 | 0.19 | 1.18 | 15.9475 | 16.197399 | 15.9475 | 7623 |
| 1733506200 | 15.9075 | 0.04 | 0.27 | 15.7884 | 15.9474 | 15.7884 | 2983 |
| 1733419800 | 15.8649 | -0.09 | -0.55 | 15.9113 | 15.9561 | 15.85 | 3683 |
| 1733333400 | 15.9534 | -0.07 | -0.42 | 15.9314 | 16.05 | 15.9177 | 7411 |
| 1733247000 | 16.021 | -0.01 | -0.08 | 16.1497 | 16.2 | 15.9501 | 2539 |
| 1733160600 | 16.0345 | 0.17 | 1.10 | 15.9635 | 16.0984 | 15.9121 | 2886 |
| 1732901400 | 15.86 | 0.06 | 0.40 | 15.7661 | 15.86 | 15.7021 | 2695 |
| 1732815000 | 15.797 | 0.04 | 0.23 | 15.7993 | 15.8572 | 15.7673 | 2137 |
| 1732728600 | 15.7607 | -0.13 | -0.85 | 15.7783 | 15.8319 | 15.6748 | 4590 |
| 1732642200 | 15.8956 | -0.25 | -1.56 | 15.9847 | 15.9963 | 15.8651 | 7648 |
| 1732555800 | 16.1467 | 0.13 | 0.79 | 16.1732 | 16.1732 | 16.029599 | 8918 |
| 1732296600 | 16.020399 | 0.18 | 1.11 | 15.8756 | 16.0485 | 15.8756 | 1896 |
| 1732210200 | 15.8443 | 0.14 | 0.92 | 15.6702 | 15.8443 | 15.5908 | 3329 |
| 1732123800 | 15.6994 | -0.02 | -0.13 | 15.7965 | 15.7965 | 15.6808 | 3571 |
| 1732037400 | 15.7204 | -0.06 | -0.40 | 15.7903 | 15.7903 | 15.574 | 678 |
| 1731951000 | 15.7831 | 0.23 | 1.50 | 15.7818 | 15.799 | 15.6826 | 3998 |
| 1731691800 | 15.55 | -0.33 | -2.08 | 15.5415 | 15.6575 | 15.5415 | 2415 |
| 1731605400 | 15.8809 | -0.11 | -0.68 | 15.8774 | 15.9952 | 15.85 | 1353 |
| 1731519000 | 15.9895 | 0 | 0.00 | 15.9895 | 15.9895 | 15.9895 | 0 |
| 1731432600 | 15.9895 | 0 | 0.00 | 15.9895 | 15.9895 | 15.9895 | 0 |
| 1731346200 | 15.9895 | 0.38 | 2.46 | 15.8724 | 16 | 15.8329 | 3729 |
| 1731087000 | 15.6053 | -0.12 | -0.77 | 15.7136 | 15.7136 | 15.5795 | 3329 |
| 1731000600 | 15.7257 | 0.07 | 0.48 | 15.6052 | 15.7795 | 15.5819 | 10379 |
| 1730914200 | 15.6511 | -0.18 | -1.12 | 15.7037 | 15.8958 | 15.562 | 7764 |
| 1730827800 | 15.8285 | 0.16 | 1.05 | 15.8192 | 15.8285 | 15.7154 | 3208 |
| 1730741400 | 15.6635 | 0.03 | 0.20 | 15.618 | 15.6635 | 15.5647 | 1749 |
| 1730482200 | 15.6327 | 0.27 | 1.75 | 15.4607 | 15.6558 | 15.4325 | 902 |
| 1730395800 | 15.3632 | -0.23 | -1.50 | 15.4316 | 15.4974 | 15.3111 | 5339 |
| 1730309400 | 15.5973 | -0.17 | -1.07 | 15.7305 | 15.7824 | 15.592 | 4032 |
| 1730223000 | 15.7662 | -0.15 | -0.95 | 15.9422 | 15.9836 | 15.7466 | 7496 |
| 1730136600 | 15.9174 | 0.19 | 1.21 | 15.8619 | 15.9763 | 15.7439 | 1646 |
| 1729873800 | 15.7272 | 0.23 | 1.49 | 15.5372 | 15.749 | 15.5372 | 2037 |
| 1729787400 | 15.4961 | 0.14 | 0.91 | 15.4734 | 15.57 | 15.4734 | 2431 |
| 1729701000 | 15.3561 | -0.05 | -0.34 | 15.497 | 15.5288 | 15.3561 | 5668 |
| 1729614600 | 15.4079 | 0.03 | 0.21 | 15.38 | 15.4333 | 15.2762 | 6556 |
| 1729528200 | 15.3749 | -0.22 | -1.43 | 15.567 | 15.5727 | 15.3749 | 3748 |
| 1729269000 | 15.5982 | 0.05 | 0.35 | 15.572 | 15.6097 | 15.5513 | 1138 |
| 1729182600 | 15.5439 | 0.11 | 0.73 | 15.5002 | 15.6167 | 15.5002 | 3011 |
| 1729096200 | 15.4311 | 0 | 0.00 | 15.4311 | 15.4311 | 15.4311 | 0 |
| 1729009800 | 15.4311 | -0.31 | -1.95 | 15.6079 | 15.6951 | 15.4311 | 2674 |
| 1728923400 | 15.7376 | -0.04 | -0.28 | 15.7884 | 15.7884 | 15.6576 | 6631 |
| 1728664200 | 15.7815 | -0.17 | -1.07 | 15.6514 | 15.7966 | 15.6421 | 1650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
