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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 15.932 | 0.08 | 0.52 | 16.03 | 16.047999 | 15.868 | 9645 |
| 1723739400 | 15.849 | 0.43 | 2.82 | 15.641 | 15.895 | 15.641 | 14132 |
| 1723653000 | 15.415 | -0.18 | -1.12 | 15.579 | 15.579 | 15.386 | 11233 |
| 1723566600 | 15.59 | 0.4 | 2.61 | 15.448 | 15.59 | 15.399 | 4837 |
| 1723480200 | 15.194 | 0.16 | 1.04 | 15.1 | 15.253 | 15.1 | 21649 |
| 1723221000 | 15.038 | -0.12 | -0.80 | 15.049 | 15.156 | 14.985 | 5195 |
| 1723134600 | 15.159 | 0.03 | 0.22 | 14.973 | 15.179 | 14.85 | 19669 |
| 1723048200 | 15.125 | 0.57 | 3.91 | 15.018 | 15.263 | 15 | 23970 |
| 1722961800 | 14.556 | 0 | 0.00 | 14.556 | 14.556 | 14.556 | 0 |
| 1722875400 | 14.556 | -0.3 | -2.04 | 13.751 | 14.556 | 13.613 | 12324 |
| 1722616200 | 14.859 | -1.1 | -6.89 | 15.393 | 15.393 | 14.793 | 10099 |
| 1722529800 | 15.958 | -0.6 | -3.61 | 16.265 | 16.265 | 15.939 | 22451 |
| 1722443400 | 16.555 | 0.42 | 2.62 | 16.524 | 16.579999 | 16.482 | 12518 |
| 1722357000 | 16.133 | 0.09 | 0.59 | 16.062 | 16.136 | 16.053 | 7882 |
| 1722270600 | 16.039 | 0.1 | 0.60 | 16.125 | 16.154 | 16.039 | 9306 |
| 1722011400 | 15.944 | 0.12 | 0.73 | 15.807 | 15.944 | 15.8 | 1342 |
| 1721925000 | 15.828 | -0.35 | -2.16 | 15.961 | 15.967 | 15.75 | 13579 |
| 1721838600 | 16.178 | -0.18 | -1.09 | 16.277999 | 16.312 | 16.172 | 14555 |
| 1721752200 | 16.356 | 0.02 | 0.11 | 16.27 | 16.388 | 16.256 | 2336 |
| 1721665800 | 16.338 | 0.06 | 0.35 | 16.222 | 16.338 | 16.222 | 2614 |
| 1721406600 | 16.280999 | -0.12 | -0.76 | 16.295 | 16.32 | 16.235 | 5718 |
| 1721320200 | 16.405 | -0.28 | -1.68 | 16.533 | 16.533 | 16.405 | 3950 |
| 1721233800 | 16.684999 | -0.09 | -0.51 | 16.764 | 16.781 | 16.645 | 13525 |
| 1721147400 | 16.771 | 0.1 | 0.59 | 16.655999 | 16.782 | 16.655999 | 8843 |
| 1721061000 | 16.672 | 0.06 | 0.38 | 16.689 | 16.718 | 16.652 | 29390 |
| 1720801800 | 16.609 | -0.14 | -0.84 | 16.59 | 16.609 | 16.562 | 6827 |
| 1720715400 | 16.75 | -0.02 | -0.13 | 16.651 | 16.757 | 16.588 | 19037 |
| 1720629000 | 16.771 | 0.28 | 1.69 | 16.633 | 16.771 | 16.617 | 30404 |
| 1720542600 | 16.492 | 0.05 | 0.29 | 16.553999 | 16.562 | 16.483 | 7277 |
| 1720456200 | 16.443999 | -0.01 | -0.09 | 16.399999 | 16.445 | 16.381 | 4183 |
| 1720197000 | 16.457999 | -0.1 | -0.62 | 16.48 | 16.488 | 16.443 | 675 |
| 1720110600 | 16.559999 | 0.18 | 1.12 | 16.497 | 16.559999 | 16.497 | 7030 |
| 1720024200 | 16.376999 | 0.05 | 0.31 | 16.373 | 16.384 | 16.332999 | 9815 |
| 1719937800 | 16.326 | 0.2 | 1.25 | 16.297999 | 16.341 | 16.245 | 27384 |
| 1719851400 | 16.123999 | -0.17 | -1.02 | 16.133 | 16.187999 | 16.1 | 6279 |
| 1719592200 | 16.29 | 0.18 | 1.09 | 16.152999 | 16.35 | 16.151 | 7897 |
| 1719505800 | 16.114999 | 0.03 | 0.19 | 16.088999 | 16.149 | 16.059999 | 26113 |
| 1719419400 | 16.085 | 0.02 | 0.15 | 16.168 | 16.209 | 16.079 | 24814 |
| 1719333000 | 16.061 | 0.19 | 1.21 | 16.059999 | 16.088999 | 16.032 | 28248 |
| 1719246600 | 15.869 | 0.12 | 0.73 | 15.787 | 15.871 | 15.785 | 23342 |
| 1718987400 | 15.754 | -0.06 | -0.40 | 15.773 | 15.84 | 15.734 | 7378 |
| 1718901000 | 15.817 | 0.03 | 0.18 | 15.838 | 15.851 | 15.79 | 2562 |
| 1718814600 | 15.788 | 0.03 | 0.18 | 15.901 | 15.903 | 15.788 | 4361 |
| 1718728200 | 15.76 | -0 | -0.01 | 15.77 | 15.8 | 15.76 | 5654 |
| 1718641800 | 15.762 | -0.23 | -1.42 | 15.798 | 15.811 | 15.736 | 10355 |
| 1718382600 | 15.989 | 0.13 | 0.84 | 15.98 | 16.052 | 15.954 | 12891 |
| 1718296200 | 15.856 | -0.34 | -2.08 | 15.919 | 15.934 | 15.849 | 23253 |
| 1718209800 | 16.193 | 0.01 | 0.08 | 16.119 | 16.216 | 16.09 | 6003 |
| 1718123400 | 16.18 | -0.13 | -0.82 | 16.228 | 16.242 | 16.167 | 26449 |
| 1718037000 | 16.314 | 0.2 | 1.22 | 16.253 | 16.318999 | 16.253 | 5484 |
| 1717777800 | 16.117999 | 0.04 | 0.22 | 16.076 | 16.138 | 16.046 | 2522 |
| 1717691400 | 16.082 | 0.02 | 0.11 | 16.065999 | 16.108 | 16.065 | 6335 |
| 1717605000 | 16.064 | -0.11 | -0.67 | 16.013 | 16.064 | 15.973 | 20222 |
| 1717518600 | 16.172999 | 0 | 0.01 | 16.155999 | 16.204999 | 16.123 | 39968 |
| 1717432200 | 16.171 | 0.16 | 0.98 | 16.203 | 16.203 | 16.142 | 13670 |
| 1717173000 | 16.014 | 0.12 | 0.77 | 16.065 | 16.099 | 16 | 13965 |
| 1717086600 | 15.892 | 0.09 | 0.58 | 15.91 | 15.91 | 15.854 | 7536 |
| 1717000200 | 15.8 | -0.24 | -1.48 | 15.906 | 15.925 | 15.8 | 5615 |
| 1716913800 | 16.036999 | -0.04 | -0.22 | 16.056 | 16.064 | 16.018 | 9355 |
| 1716827400 | 16.072 | 0.13 | 0.80 | 16.068 | 16.084 | 16.038 | 5536 |
| 1716568200 | 15.945 | 0.04 | 0.23 | 15.937 | 15.958 | 15.906 | 25156 |
| 1716481800 | 15.909 | -0 | -0.02 | 16.042 | 16.053999 | 15.879 | 34994 |
| 1716395400 | 15.912 | -0.13 | -0.81 | 15.909 | 15.929 | 15.86 | 38155 |
| 1716309000 | 16.042 | -0.08 | -0.52 | 16.062 | 16.082 | 16.018999 | 4602 |
| 1716222600 | 16.126 | 0.07 | 0.43 | 16.137 | 16.172999 | 16.1 | 3582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
