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 | -0.1 | -0.749063670412 | 13.35 | 14.9 | 12.95 | 15575 | 13.44065682 | CS |
| 4 | -0.75 | -5.35714285714 | 14 | 15.27 | 12.75 | 13608 | 13.80078844 | CS |
| 12 | -1.75 | -11.6666666667 | 15 | 15.55 | 12.25 | 11970 | 13.91409395 | CS |
| 26 | -0.05 | -0.375939849624 | 13.3 | 19.46 | 9.25 | 145416 | 11.31664303 | CS |
| 52 | -4.42 | -25.0141482739 | 17.67 | 27.36 | 9.25 | 253288 | 16.00575948 | CS |
| 156 | -37.29 | -73.7831420657 | 50.54 | 57 | 9.25 | 220319 | 21.51540795 | CS |
| 260 | -56.29 | -80.946218004 | 69.54 | 152 | 9.25 | 280635 | 50.33437853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740002400 | 13.25 | 0.15 | 1.15 | 13.4 | 13.4 | 12.95 | 13915 |
| 1739916000 | 13.1 | -0.44 | -3.25 | 13.7 | 14.23 | 13 | 12872 |
| 1739570400 | 13.54 | -0.05 | -0.37 | 13.75 | 14.9 | 13.3 | 27021 |
| 1739484000 | 13.59 | 0.29 | 2.18 | 13.45 | 13.92 | 13.15 | 16732 |
| 1739397600 | 13.3 | -0.14 | -1.04 | 13.35 | 13.67 | 13.05 | 5675 |
| 1739311200 | 13.44 | -0.01 | -0.07 | 13.45 | 13.5 | 13.28 | 9181 |
| 1739224800 | 13.45 | 0.65 | 5.08 | 13 | 13.45 | 12.75 | 4269 |
| 1738965600 | 12.8 | -0.71 | -5.26 | 13.7 | 13.75 | 12.8 | 18351 |
| 1738879200 | 13.51 | -0.54 | -3.84 | 14.05 | 14.2 | 13.25 | 16646 |
| 1738792800 | 14.05 | 0.1 | 0.72 | 14.31 | 14.8 | 13.8 | 33381 |
| 1738706400 | 13.95 | -0.3 | -2.11 | 14.3 | 15.27 | 13.9 | 28759 |
| 1738620000 | 14.25 | -0.05 | -0.35 | 14 | 14.5 | 13.92 | 21492 |
| 1738360800 | 14.3 | -0.13 | -0.90 | 14.5 | 14.5 | 14.25 | 19134 |
| 1738274400 | 14.43 | 0.28 | 1.98 | 14.51 | 14.65 | 14.15 | 7848 |
| 1738188000 | 14.15 | 0.2 | 1.43 | 14.1 | 14.4 | 14.1 | 7885 |
| 1738101600 | 13.95 | 0.15 | 1.09 | 14.28 | 14.39 | 13.94 | 6907 |
| 1738015200 | 13.8 | -0.55 | -3.83 | 14.2 | 14.2 | 13.55 | 5006 |
| 1737756000 | 14.35 | -0.1 | -0.69 | 14.6 | 14.6 | 14.3 | 4514 |
| 1737669600 | 14.45 | 0.15 | 1.05 | 14.58 | 14.9 | 14.3 | 6699 |
| 1737583200 | 14.3 | 0.65 | 4.76 | 14 | 14.35 | 13.6 | 6188 |
| 1737496800 | 13.65 | 0.35 | 2.63 | 13.3 | 13.65 | 12.99 | 6506 |
| 1737410400 | 13.3 | 0.1 | 0.76 | 13.2 | 14 | 13 | 4070 |
| 1737151200 | 13.2 | 0.29 | 2.25 | 12.94 | 13.45 | 12.9 | 8480 |
| 1737064800 | 12.91 | -0.29 | -2.20 | 13.2 | 13.2 | 12.8 | 7102 |
| 1736978400 | 13.2 | 0.48 | 3.77 | 12.85 | 13.37 | 12.85 | 9040 |
| 1736892000 | 12.72 | 0.16 | 1.27 | 12.84 | 12.9 | 12.45 | 10195 |
| 1736805600 | 12.56 | -0.29 | -2.26 | 12.9 | 12.96 | 12.55 | 7231 |
| 1736546400 | 12.85 | -1 | -7.22 | 13.84 | 13.84 | 12.75 | 18751 |
| 1736460000 | 13.85 | 0.15 | 1.09 | 13.75 | 13.85 | 13.65 | 1057 |
| 1736373600 | 13.7 | -0.6 | -4.20 | 14.3 | 14.4 | 13.5 | 17203 |
| 1736287200 | 14.3 | -0.75 | -4.98 | 15.55 | 15.55 | 14.3 | 8960 |
| 1736200800 | 15.05 | 0.44 | 3.01 | 14.6 | 15.32 | 14.5 | 5405 |
| 1735941600 | 14.61 | 1.11 | 8.22 | 13.7 | 14.9 | 13.7 | 10823 |
| 1735855200 | 13.5 | 0.8 | 6.30 | 12.97 | 13.68 | 12.85 | 4564 |
| 1735682400 | 12.7 | -0.17 | -1.32 | 12.75 | 13 | 12.55 | 13651 |
| 1735596000 | 12.87 | -0.27 | -2.05 | 12.96 | 13.1 | 12.25 | 13224 |
| 1735336800 | 13.14 | -0.41 | -3.03 | 13.4 | 13.46 | 13.05 | 7584 |
| 1735066800 | 13.55 | -0.08 | -0.59 | 13.6 | 13.65 | 13.32 | 4260 |
| 1734991200 | 13.63 | -0.17 | -1.23 | 14 | 14 | 13.5 | 6571 |
| 1734732000 | 13.8 | 0.48 | 3.60 | 13.35 | 13.8 | 13.25 | 6351 |
| 1734645600 | 13.32 | -0.13 | -0.97 | 13.5 | 13.6 | 13.25 | 7952 |
| 1734559200 | 13.45 | -0.1 | -0.74 | 13.65 | 13.8 | 13.35 | 10858 |
| 1734472800 | 13.55 | -0.46 | -3.28 | 14.01 | 14.01 | 13.4 | 11180 |
| 1734386400 | 14.01 | 0.07 | 0.50 | 14.47 | 14.47 | 13.99 | 6329 |
| 1734127200 | 13.94 | -0.26 | -1.83 | 14.3 | 14.3 | 13.6 | 7711 |
| 1734040800 | 14.2 | -0.45 | -3.07 | 14.65 | 14.65 | 13.88 | 15109 |
| 1733954400 | 14.65 | 0.15 | 1.03 | 14.68 | 14.68 | 14.2 | 12239 |
| 1733868000 | 14.5 | -0.2 | -1.36 | 14.95 | 15 | 14.4 | 12856 |
| 1733781600 | 14.7 | -0.55 | -3.61 | 15.39 | 15.39 | 14.63 | 12761 |
| 1733522400 | 15.25 | 0.4 | 2.69 | 15.12 | 15.25 | 14.8 | 15412 |
| 1733436180 | 14.85 | 0.12 | 0.81 | 14.7 | 14.9 | 14.35 | 32322 |
| 1733349600 | 14.73 | -0.12 | -0.81 | 14.85 | 14.85 | 14.5 | 7614 |
| 1733263200 | 14.85 | 0.75 | 5.32 | 14.33 | 15.5 | 14 | 17670 |
| 1733176800 | 14.1 | -0.63 | -4.28 | 14.75 | 15.4 | 14.1 | 26136 |
| 1732917600 | 14.73 | 0.18 | 1.24 | 14.8 | 15.53 | 14.45 | 14860 |
| 1732831200 | 14.55 | 0.18 | 1.25 | 14.4 | 14.65 | 14.4 | 11109 |
| 1732744800 | 14.37 | -0.53 | -3.56 | 15 | 15 | 14.35 | 18605 |
| 1732658400 | 14.9 | 0.15 | 1.02 | 14.88 | 15.25 | 14.65 | 12439 |
| 1732572000 | 14.75 | 1.2 | 8.86 | 13.53 | 15.2 | 13.53 | 16654 |
| 1732312800 | 13.55 | -0.6 | -4.24 | 14.2 | 14.2 | 12.9 | 41520 |
| 1732226460 | 14.15 | -1.42 | -9.12 | 16 | 16 | 14 | 32800 |
| 1732140000 | 15.57 | 0.27 | 1.76 | 16.379999 | 16.379999 | 15.39 | 14309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
