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 | 0.71 | 6.15251299827 | 11.54 | 13.32 | 11.5349 | 594170 | 12.61416998 | CS |
| 4 | 0.73 | 6.33680555556 | 11.52 | 13.32 | 9.76 | 814129 | 11.00540528 | CS |
| 12 | -0.79 | -6.05828220859 | 13.04 | 13.83 | 9.76 | 738259 | 11.95787901 | CS |
| 26 | -9.06 | -42.5152510558 | 21.31 | 23.99 | 9.76 | 712021 | 15.15603121 | CS |
| 52 | -23.09 | -65.3367289191 | 35.34 | 39.78 | 9.76 | 558774 | 19.30743867 | CS |
| 156 | -55.74 | -81.9826445065 | 67.99 | 75.44 | 9.76 | 444623 | 35.03924754 | CS |
| 260 | -42.7 | -77.7070063694 | 54.95 | 75.44 | 9.76 | 376027 | 41.39229947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 12.31 | 0 | 0.00 | 12.48 | 12.57 | 11.87 | 355494 |
| 1721428800 | 12.31 | -0.31 | -2.46 | 12.65 | 12.65 | 12.1 | 480300 |
| 1721342400 | 12.62 | -0.43 | -3.30 | 12.85 | 13.32 | 12.52 | 616840 |
| 1721256000 | 13.05 | 0.67 | 5.41 | 12.25 | 13.23 | 11.89 | 913767 |
| 1721169600 | 12.38 | 0.95 | 8.31 | 11.54 | 12.39 | 11.5349 | 765654 |
| 1721083200 | 11.43 | 0.16 | 1.42 | 11.11 | 11.48 | 10.9 | 527580 |
| 1720824000 | 11.27 | 0.08 | 0.71 | 11.35 | 11.53 | 11.16 | 519584 |
| 1720737600 | 11.19 | 0.75 | 7.18 | 10.78 | 11.52 | 10.7301 | 747172 |
| 1720651200 | 10.44 | 0 | 0.00 | 10.51 | 10.74 | 10.31 | 532013 |
| 1720564800 | 10.44 | 0.21 | 2.05 | 10.11 | 10.6 | 9.99 | 662694 |
| 1720478400 | 10.23 | 0.18 | 1.79 | 10.09 | 10.44 | 10.065 | 686436 |
| 1720219200 | 10.05 | -0.4 | -3.83 | 10.41 | 10.56 | 9.76 | 929203 |
| 1720040640 | 10.45 | 0.52 | 5.24 | 9.83 | 10.51 | 9.7936 | 744942 |
| 1719960000 | 9.93 | -0.13 | -1.29 | 10.04 | 10.19 | 9.8 | 725327 |
| 1719873600 | 10.06 | -0.53 | -5.00 | 10.39 | 10.57 | 10.01 | 808706 |
| 1719614400 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1719528000 | 10.59 | -0.67 | -5.95 | 11.27 | 11.38 | 10.57 | 797304 |
| 1719441600 | 11.26 | -0.11 | -0.97 | 11.22 | 11.57 | 11.0366 | 485346 |
| 1719355200 | 11.37 | -0.51 | -4.29 | 11.52 | 11.66 | 10.355 | 1838679 |
| 1719268800 | 11.88 | 0.21 | 1.80 | 11.85 | 12.2599 | 11.68 | 737990 |
| 1719009600 | 11.67 | 0.33 | 2.91 | 11.33 | 11.71 | 11.25 | 2471265 |
| 1718923200 | 11.34 | 0.26 | 2.35 | 11.06 | 11.41 | 10.95 | 539514 |
| 1718750400 | 11.08 | -0.11 | -0.98 | 11.2 | 11.38 | 10.88 | 973393 |
| 1718664000 | 11.19 | -0.32 | -2.78 | 11.27 | 11.335 | 10.95 | 731394 |
| 1718404800 | 11.51 | -0.55 | -4.56 | 11.89 | 11.97 | 11.5 | 601139 |
| 1718318400 | 12.06 | -0.19 | -1.55 | 12.23 | 12.33 | 11.97 | 541582 |
| 1718232000 | 12.25 | 0.17 | 1.41 | 12.46 | 12.95 | 12.07 | 705370 |
| 1718145600 | 12.08 | -0.4 | -3.21 | 12.22 | 12.36 | 11.6401 | 875283 |
| 1718059200 | 12.48 | -0.9 | -6.73 | 13.16 | 13.16 | 12.04 | 1119275 |
| 1717800000 | 13.38 | -0.21 | -1.55 | 13.24 | 13.52 | 12.49 | 748717 |
| 1717713600 | 13.59 | -0.03 | -0.22 | 13.53 | 13.83 | 13.4794 | 517489 |
| 1717627200 | 13.62 | -0.01 | -0.07 | 13.67 | 13.79 | 13.51 | 461829 |
| 1717540800 | 13.63 | 0.42 | 3.18 | 12.99 | 13.69 | 12.9 | 784054 |
| 1717454400 | 13.21 | 0.25 | 1.93 | 13.02 | 13.305 | 12.91 | 464562 |
| 1717195200 | 12.96 | 0.57 | 4.60 | 12.46 | 13 | 12.44 | 619959 |
| 1717108800 | 12.39 | 0.09 | 0.73 | 12.29 | 12.58 | 12.28 | 492481 |
| 1717022400 | 12.3 | -0.27 | -2.15 | 12.4 | 12.5 | 12.26 | 482840 |
| 1716936000 | 12.57 | 0.05 | 0.40 | 12.67 | 12.96 | 12.51 | 259944 |
| 1716590400 | 12.52 | 0.06 | 0.48 | 12.56 | 12.9 | 12.455 | 365703 |
| 1716504000 | 12.46 | -0.55 | -4.23 | 13.06 | 13.12 | 12.4 | 514088 |
| 1716417600 | 13.01 | -0.28 | -2.11 | 13.24 | 13.32 | 12.82 | 376914 |
| 1716331200 | 13.29 | 0.08 | 0.61 | 13.08 | 13.32 | 12.89 | 342358 |
| 1716244800 | 13.21 | 0.06 | 0.46 | 13.18 | 13.32 | 12.85 | 566324 |
| 1715985600 | 13.15 | 0.47 | 3.71 | 12.67 | 13.38 | 12.49 | 527004 |
| 1715899200 | 12.68 | 0.15 | 1.20 | 12.46 | 12.73 | 12.37 | 468322 |
| 1715812800 | 12.53 | -0.14 | -1.10 | 12.92 | 12.92 | 12.32 | 550585 |
| 1715726400 | 12.67 | 0.19 | 1.52 | 12.69 | 13.23 | 12.51 | 569516 |
| 1715640000 | 12.48 | 0.09 | 0.73 | 12.44 | 12.74 | 12.08 | 737983 |
| 1715380800 | 12.39 | -0.35 | -2.75 | 12.97 | 12.97 | 12.27 | 910709 |
| 1715294400 | 12.74 | -0.72 | -5.35 | 13.44 | 13.46 | 12.31 | 912636 |
| 1715208000 | 13.46 | 0.1 | 0.75 | 12.64 | 13.58 | 12.04 | 1410771 |
| 1715121600 | 13.36 | 0.16 | 1.21 | 13.2 | 13.8 | 13.2 | 706348 |
| 1715035200 | 13.2 | 0.45 | 3.53 | 12.94 | 13.32 | 12.7959 | 657845 |
| 1714776000 | 12.75 | 0.04 | 0.31 | 13.1 | 13.365 | 12.41 | 715848 |
| 1714689600 | 12.71 | 0.56 | 4.61 | 12.25 | 12.8 | 12.02 | 984062 |
| 1714603200 | 12.15 | -0.3 | -2.41 | 12.51 | 12.7695 | 12.08 | 536408 |
| 1714516800 | 12.45 | -0.89 | -6.67 | 13.04 | 13.14 | 12.44 | 655458 |
| 1714430400 | 13.34 | 0.3 | 2.30 | 13.15 | 13.675 | 13.11 | 587396 |
| 1714171200 | 13.04 | 0.42 | 3.33 | 13.73 | 13.85 | 12.96 | 954680 |
| 1714084800 | 12.62 | -0.16 | -1.25 | 12.52 | 12.75 | 11.85 | 709755 |
| 1713998400 | 12.78 | -0.43 | -3.26 | 13.18 | 13.27 | 12.76 | 780125 |
| 1713912000 | 13.21 | -0.03 | -0.23 | 13.12 | 13.57 | 13.02 | 610519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
