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 | 0.45 | 3.44827586207 | 13.05 | 13.67 | 13.04 | 177189 | 13.45104346 | CS |
| 4 | -0.03 | -0.221729490022 | 13.53 | 13.74 | 13.04 | 150780 | 13.36810961 | CS |
| 12 | 0.37 | 2.8179741051 | 13.13 | 13.9299 | 12.31 | 166612 | 13.1753627 | CS |
| 26 | -0.9 | -6.25 | 14.4 | 14.54 | 12.31 | 187668 | 13.34405703 | CS |
| 52 | -2.77 | -17.0251997541 | 16.27 | 17.44 | 12.31 | 173186 | 14.08691975 | CS |
| 156 | -10.3 | -43.2773109244 | 23.8 | 42.1 | 12.31 | 236053 | 22.20853136 | CS |
| 260 | 1.92 | 16.5803108808 | 11.58 | 42.1 | 9.61 | 223284 | 20.09510758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 13.5 | 0 | 0.00 | 13.5 | 13.535 | 13.45 | 59076 |
| 1719959700 | 13.5 | 0 | 0.00 | 13.53 | 13.5507 | 13.44 | 124164 |
| 1719873300 | 13.5 | -0.02 | -0.15 | 13.65 | 13.67 | 13.405 | 244326 |
| 1719614100 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1719527700 | 13.52 | 0.28 | 2.11 | 13.29 | 13.535 | 13.2 | 192039 |
| 1719441300 | 13.24 | 0.13 | 0.99 | 13.05 | 13.25 | 13.04 | 148227 |
| 1719354900 | 13.11 | -0.1 | -0.76 | 13.2 | 13.21 | 13.07 | 108868 |
| 1719268500 | 13.21 | 0.03 | 0.23 | 13.2 | 13.33 | 13.15 | 134732 |
| 1719009300 | 13.18 | -0.02 | -0.15 | 13.2 | 13.33 | 13.11 | 222424 |
| 1718922900 | 13.2 | -0.1 | -0.75 | 13.25 | 13.32 | 13.11 | 165795 |
| 1718750100 | 13.3 | -0.24 | -1.77 | 13.45 | 13.54 | 13.28 | 127292 |
| 1718663700 | 13.54 | 0.16 | 1.20 | 13.4 | 13.58 | 13.335 | 142783 |
| 1718404500 | 13.38 | -0.17 | -1.25 | 13.46 | 13.5828 | 13.31 | 167406 |
| 1718318100 | 13.55 | 0.06 | 0.44 | 13.46 | 13.6 | 13.44 | 150603 |
| 1718231700 | 13.49 | 0.04 | 0.30 | 13.69 | 13.74 | 13.48 | 213474 |
| 1718145300 | 13.45 | 0.25 | 1.89 | 13.18 | 13.47 | 13.175 | 139699 |
| 1718058900 | 13.2 | -0.06 | -0.45 | 13.23 | 13.25 | 13.04 | 127406 |
| 1717799700 | 13.26 | -0.2 | -1.49 | 13.33 | 13.38 | 13.25 | 98174 |
| 1717713300 | 13.46 | 0.08 | 0.60 | 13.28 | 13.49 | 13.24 | 89895 |
| 1717626900 | 13.38 | -0.11 | -0.82 | 13.53 | 13.53 | 13.35 | 116741 |
| 1717540500 | 13.49 | 0.04 | 0.30 | 13.39 | 13.52 | 13.31 | 110359 |
| 1717454100 | 13.45 | -0.05 | -0.37 | 13.6 | 13.63 | 13.42 | 105446 |
| 1717194900 | 13.5 | 0.22 | 1.66 | 13.31 | 13.53 | 13.31 | 145402 |
| 1717108500 | 13.28 | 0.22 | 1.68 | 13.1 | 13.3 | 13.07 | 133715 |
| 1717022100 | 13.06 | -0.29 | -2.17 | 13.23 | 13.23 | 13.05 | 221838 |
| 1716935700 | 13.35 | 0.03 | 0.23 | 13.37 | 13.49 | 13.26 | 99800 |
| 1716590100 | 13.32 | -0.01 | -0.08 | 13.43 | 13.49 | 13.24 | 122754 |
| 1716503700 | 13.33 | -0.33 | -2.42 | 13.63 | 13.635 | 13.31 | 257787 |
| 1716417300 | 13.66 | -0.19 | -1.37 | 13.88 | 13.89 | 13.59 | 247122 |
| 1716330900 | 13.85 | 0.59 | 4.45 | 13.26 | 13.9299 | 13.26 | 543138 |
| 1716244500 | 13.26 | -0.17 | -1.27 | 13.47 | 13.49 | 13.26 | 146642 |
| 1715985300 | 13.43 | -0.01 | -0.07 | 13.45 | 13.47 | 13.342 | 118847 |
| 1715898900 | 13.44 | -0.01 | -0.07 | 13.39 | 13.47 | 13.36 | 124198 |
| 1715812500 | 13.45 | 0.12 | 0.90 | 13.53 | 13.54 | 13.32 | 157818 |
| 1715726100 | 13.33 | 0.19 | 1.45 | 13.23 | 13.38 | 13.1637 | 139696 |
| 1715639700 | 13.14 | -0.25 | -1.87 | 13.32 | 13.4 | 13.13 | 117345 |
| 1715380500 | 13.39 | 0.07 | 0.53 | 13.36 | 13.4 | 13.12 | 170623 |
| 1715294100 | 13.32 | 0.1 | 0.76 | 13.2 | 13.39 | 13.15 | 204381 |
| 1715207700 | 13.22 | 0.17 | 1.30 | 13 | 13.22 | 12.9 | 219476 |
| 1715121300 | 13.05 | 0.07 | 0.54 | 13 | 13.19 | 13 | 214433 |
| 1715034900 | 12.98 | 0.06 | 0.46 | 12.95 | 13.01 | 12.818 | 148731 |
| 1714775700 | 12.92 | -0.09 | -0.69 | 13.15 | 13.28 | 12.81 | 138845 |
| 1714689300 | 13.01 | 0.25 | 1.96 | 12.84 | 13.035 | 12.82 | 167240 |
| 1714602900 | 12.76 | 0.08 | 0.63 | 12.74 | 12.91 | 12.6935 | 126310 |
| 1714516500 | 12.68 | -0.04 | -0.31 | 12.7 | 12.78 | 12.55 | 144865 |
| 1714430100 | 12.72 | 0.04 | 0.32 | 12.75 | 12.89 | 12.68 | 121368 |
| 1714170900 | 12.68 | 0.04 | 0.32 | 12.63 | 12.7651 | 12.63 | 108212 |
| 1714084500 | 12.64 | -0.06 | -0.47 | 12.56 | 12.68 | 12.56 | 115710 |
| 1713998100 | 12.7 | -0.05 | -0.39 | 12.73 | 12.78 | 12.58 | 136127 |
| 1713911700 | 12.75 | -0.02 | -0.16 | 12.74 | 12.88 | 12.74 | 124539 |
| 1713825300 | 12.77 | 0.08 | 0.63 | 12.7 | 12.82 | 12.6 | 110440 |
| 1713566100 | 12.69 | 0.3 | 2.42 | 12.39 | 12.7 | 12.36 | 197900 |
| 1713479700 | 12.39 | -0.01 | -0.08 | 12.45 | 12.505 | 12.31 | 138281 |
| 1713393300 | 12.4 | -0.02 | -0.16 | 12.45 | 12.53 | 12.37 | 127816 |
| 1713306900 | 12.42 | -0.21 | -1.66 | 12.55 | 12.57 | 12.4057 | 198743 |
| 1713220500 | 12.63 | -0.26 | -2.02 | 12.86 | 12.9 | 12.5662 | 252589 |
| 1712961300 | 12.89 | -0.07 | -0.54 | 12.95 | 13.02 | 12.79 | 173260 |
| 1712874900 | 12.96 | 0.09 | 0.70 | 12.89 | 13.03 | 12.74 | 227437 |
| 1712788500 | 12.87 | -0.59 | -4.38 | 13.13 | 13.28 | 12.72 | 423621 |
| 1712702100 | 13.46 | 0.49 | 3.78 | 13 | 13.46 | 12.98 | 245310 |
| 1712615700 | 12.97 | -0.03 | -0.23 | 12.98 | 13.15 | 12.955 | 212907 |
| 1712356500 | 13 | -0.02 | -0.15 | 13 | 13.1484 | 12.9506 | 182341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
