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 | 0.22 | 1.643017177 | 13.39 | 14.3 | 13.29 | 158430 | 13.86557515 | CS |
| 4 | -0.39 | -2.78571428571 | 14 | 14.3 | 12.41 | 256138 | 13.33395103 | CS |
| 12 | -2.59 | -15.987654321 | 16.2 | 16.29 | 12.41 | 234961 | 13.97089241 | CS |
| 26 | -1.43 | -9.5079787234 | 15.04 | 16.99 | 12.41 | 185457 | 14.71407855 | CS |
| 52 | -5.73 | -29.6277145812 | 19.34 | 19.74 | 12.41 | 155957 | 15.20990406 | CS |
| 156 | -12.09 | -47.0428015564 | 25.7 | 30.94 | 12.41 | 125120 | 19.18417836 | CS |
| 260 | -12.09 | -47.0428015564 | 25.7 | 30.94 | 12.41 | 125120 | 19.18417836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 13.75 | -0.38 | -2.69 | 14.02 | 14.3 | 13.74 | 116596 |
| 1721256000 | 14.13 | 0.01 | 0.07 | 14 | 14.18 | 13.91 | 165193 |
| 1721169600 | 14.12 | 0.4 | 2.92 | 13.76 | 14.14 | 13.68 | 218418 |
| 1721083200 | 13.72 | 0.33 | 2.46 | 13.4 | 13.8 | 13.35 | 169344 |
| 1720824000 | 13.39 | 0.13 | 0.98 | 13.39 | 13.46 | 13.29 | 126408 |
| 1720737600 | 13.26 | 0.48 | 3.76 | 12.83 | 13.3 | 12.83 | 202615 |
| 1720651200 | 12.78 | 0.02 | 0.16 | 12.75 | 12.78 | 12.55 | 218268 |
| 1720564800 | 12.76 | -0.05 | -0.39 | 12.76 | 12.88 | 12.65 | 207098 |
| 1720478400 | 12.81 | 0.21 | 1.67 | 12.51 | 12.885 | 12.41 | 477427 |
| 1720219200 | 12.6 | -0.39 | -3.00 | 12.94 | 13.04 | 12.6 | 350389 |
| 1720040640 | 12.99 | 0.07 | 0.54 | 12.88 | 13.04 | 12.86 | 130939 |
| 1719960000 | 12.92 | -0.05 | -0.39 | 12.95 | 13.09 | 12.87 | 209668 |
| 1719873600 | 12.97 | -0.49 | -3.64 | 13.26 | 13.39 | 12.95 | 303866 |
| 1719614400 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1719528000 | 13.46 | 0.06 | 0.45 | 13.38 | 13.56 | 13.26 | 284186 |
| 1719441600 | 13.4 | -0.34 | -2.47 | 13.56 | 13.64 | 13.3 | 284988 |
| 1719355200 | 13.74 | -0.25 | -1.79 | 13.96 | 13.97 | 13.6801 | 275583 |
| 1719268800 | 13.99 | 0.09 | 0.65 | 13.84 | 14.04 | 13.71 | 270298 |
| 1719009600 | 13.9 | -0.01 | -0.07 | 14 | 14 | 13.79 | 297274 |
| 1718923200 | 13.91 | -0.16 | -1.14 | 13.86 | 14.02 | 13.72 | 263870 |
| 1718750400 | 14.07 | 0.17 | 1.22 | 14 | 14.1 | 13.8368 | 292131 |
| 1718664000 | 13.9 | 0.17 | 1.24 | 13.7 | 13.97 | 13.6901 | 166954 |
| 1718404800 | 13.73 | -0.17 | -1.22 | 13.8 | 13.92 | 13.68 | 222722 |
| 1718318400 | 13.9 | 0.03 | 0.22 | 13.91 | 14.05 | 13.87 | 174100 |
| 1718232000 | 13.87 | -0.12 | -0.86 | 14.13 | 14.2373 | 13.79 | 219890 |
| 1718145600 | 13.99 | -0.13 | -0.92 | 13.97 | 14.1659 | 13.89 | 248119 |
| 1718059200 | 14.12 | 0.25 | 1.80 | 14.17 | 14.24 | 13.84 | 248014 |
| 1717800000 | 13.87 | -0.03 | -0.22 | 13.98 | 14.21 | 13.82 | 261076 |
| 1717713600 | 13.9 | -0.51 | -3.54 | 14.05 | 14.06 | 13.45 | 524552 |
| 1717627200 | 14.41 | 0.2 | 1.41 | 14.28 | 14.44 | 14.12 | 149939 |
| 1717540800 | 14.21 | -0.22 | -1.52 | 14.33 | 14.366 | 14.11 | 102895 |
| 1717454400 | 14.43 | -0.18 | -1.23 | 14.56 | 14.7699 | 14.29 | 139078 |
| 1717195200 | 14.61 | -0.18 | -1.22 | 14.79 | 14.9869 | 14.555 | 118566 |
| 1717108800 | 14.79 | -0.06 | -0.40 | 14.94 | 15.1 | 14.77 | 124383 |
| 1717022400 | 14.85 | -0.28 | -1.85 | 14.83 | 15.06 | 14.7916 | 143136 |
| 1716936000 | 15.13 | 0.29 | 1.95 | 14.865 | 15.24 | 14.86 | 184943 |
| 1716590400 | 14.84 | 0.45 | 3.13 | 14.74 | 14.905 | 14.65 | 192241 |
| 1716504000 | 14.39 | -0.25 | -1.71 | 14.97 | 15 | 14.3 | 262932 |
| 1716417600 | 14.64 | 1.15 | 8.52 | 13.47 | 14.95 | 13.47 | 407835 |
| 1716331200 | 13.49 | -0.09 | -0.66 | 13.59 | 13.69 | 13.33 | 309987 |
| 1716244800 | 13.58 | -0.22 | -1.59 | 13.59 | 13.79 | 13.56 | 378753 |
| 1715985600 | 13.8 | 0.01 | 0.07 | 13.93 | 13.9399 | 13.64 | 172380 |
| 1715899200 | 13.79 | 0.09 | 0.66 | 13.7 | 13.89 | 13.68 | 302828 |
| 1715812800 | 13.7 | -0.2 | -1.44 | 13.98 | 14.055 | 13.59 | 393581 |
| 1715726400 | 13.9 | -0.11 | -0.79 | 14.12 | 14.2917 | 13.78 | 348247 |
| 1715640000 | 14.01 | -0.99 | -6.60 | 14.53 | 14.75 | 13.6028 | 505295 |
| 1715380800 | 15 | -0.51 | -3.29 | 14.62 | 15.2194 | 14.1235 | 443919 |
| 1715294400 | 15.51 | 0.34 | 2.24 | 15.07 | 15.53 | 15.07 | 171751 |
| 1715208000 | 15.17 | -0.22 | -1.43 | 15.27 | 15.3714 | 15.16 | 110316 |
| 1715121600 | 15.39 | -0.19 | -1.22 | 15.52 | 15.68 | 15.38 | 156813 |
| 1715035200 | 15.58 | 0.02 | 0.13 | 15.7 | 15.79 | 15.56 | 121222 |
| 1714776000 | 15.56 | -0.38 | -2.38 | 16 | 16 | 15.51 | 99677 |
| 1714689600 | 15.94 | 0.33 | 2.11 | 15.8 | 16.079999 | 15.73 | 129742 |
| 1714603200 | 15.61 | 0.17 | 1.10 | 15.41 | 15.91 | 15.41 | 127934 |
| 1714516800 | 15.44 | -0.31 | -1.97 | 15.6 | 15.665 | 15.37 | 122696 |
| 1714430400 | 15.75 | -0.16 | -1.01 | 15.89 | 16.165 | 15.7 | 118771 |
| 1714171200 | 15.91 | -0.21 | -1.30 | 16.2 | 16.29 | 15.8 | 100607 |
| 1714084800 | 16.12 | 0.67 | 4.34 | 15.33 | 16.14 | 15.32 | 185874 |
| 1713998400 | 15.45 | -0.06 | -0.39 | 15.45 | 15.51 | 15.37 | 135686 |
| 1713912000 | 15.51 | -0.04 | -0.26 | 15.6 | 15.8286 | 15.5 | 128505 |
| 1713825600 | 15.55 | -0.49 | -3.05 | 16.03 | 16.03 | 15.55 | 157390 |
| 1713566400 | 16.04 | 0.56 | 3.62 | 15.41 | 16.079999 | 15.38 | 129288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
