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 | -3.2999 | -22.773636991 | 14.49 | 14.5 | 11.05 | 112224543 | 12.62415807 | CS |
| 4 | -1.3399 | -10.6935355148 | 12.53 | 14.85 | 11.05 | 67543251 | 13.16777937 | CS |
| 12 | -1.4499 | -11.4707278481 | 12.64 | 14.85 | 11.05 | 51346992 | 12.5492912 | CS |
| 26 | -0.1899 | -1.66871704745 | 11.38 | 14.85 | 11.05 | 53395960 | 12.52543355 | CS |
| 52 | -2.3899 | -17.5986745214 | 13.58 | 14.85 | 9.63 | 52328130 | 12.06805149 | CS |
| 156 | -2.7099 | -19.4956834532 | 13.9 | 25.87 | 9.63 | 64893214 | 14.41308596 | CS |
| 260 | 1.6101 | 16.8068893528 | 9.58 | 25.87 | 3.96 | 66331494 | 12.13120347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 11.19 | 0.03 | 0.27 | 11.21 | 11.36 | 11.05 | 79496411 |
| 1721947200 | 11.16 | -2.51 | -18.36 | 11.8 | 11.885 | 11.15 | 252729109 |
| 1721860800 | 13.67 | -0.16 | -1.16 | 13.8 | 13.875 | 13.59 | 79748629 |
| 1721774400 | 13.83 | -0.31 | -2.16 | 14.06 | 14.07 | 13.57 | 85750742 |
| 1721688000 | 14.135 | 0.15 | 1.11 | 14.06 | 14.18 | 13.79 | 48026284 |
| 1721428800 | 13.98 | -0.57 | -3.92 | 14.48 | 14.5 | 13.96 | 75585629 |
| 1721342400 | 14.55 | 0.07 | 0.48 | 14.51 | 14.85 | 14.45 | 58058769 |
| 1721256000 | 14.48 | 0.09 | 0.63 | 14.315 | 14.63 | 14.305 | 57943989 |
| 1721169600 | 14.39 | 0.16 | 1.12 | 14.27 | 14.47 | 14.19 | 52427671 |
| 1721083200 | 14.23 | 0.2 | 1.43 | 14.21 | 14.43 | 14.12 | 65605880 |
| 1720824000 | 14.03 | 0.56 | 4.16 | 13.53 | 14.21 | 13.53 | 85648282 |
| 1720737600 | 13.47 | 0.3 | 2.28 | 13.26 | 13.54 | 13.25 | 49919208 |
| 1720651200 | 13.17 | 0.27 | 2.09 | 12.95 | 13.21 | 12.91 | 36232090 |
| 1720564800 | 12.9 | -0.08 | -0.62 | 12.96 | 13.07 | 12.88 | 41223113 |
| 1720478400 | 12.98 | 0.14 | 1.09 | 12.97 | 13.2 | 12.915 | 44321364 |
| 1720219200 | 12.84 | -0.03 | -0.23 | 12.89 | 12.96 | 12.75 | 31571255 |
| 1720040640 | 12.87 | 0 | 0.00 | 12.89 | 12.96 | 12.8 | 26894317 |
| 1719960000 | 12.87 | 0.11 | 0.86 | 12.83 | 12.95 | 12.72 | 47070789 |
| 1719873600 | 12.76 | 0.22 | 1.75 | 12.53 | 12.87 | 12.53 | 56135356 |
| 1719614400 | 12.54 | 0.31 | 2.53 | 12.26 | 12.62 | 12.26 | 65885871 |
| 1719528000 | 12.23 | 0.12 | 0.99 | 12.07 | 12.38 | 12.045 | 48050732 |
| 1719441600 | 12.11 | 0.02 | 0.17 | 12.01 | 12.13 | 11.945 | 41399387 |
| 1719355200 | 12.09 | -0.14 | -1.14 | 12.17 | 12.21 | 12.03 | 39307929 |
| 1719268800 | 12.23 | 0.39 | 3.29 | 11.93 | 12.25 | 11.89 | 58410804 |
| 1719009600 | 11.84 | -0.1 | -0.84 | 11.88 | 11.91 | 11.76 | 50215348 |
| 1718923200 | 11.94 | 0.16 | 1.36 | 11.71 | 11.97 | 11.65 | 53416925 |
| 1718750400 | 11.78 | -0.07 | -0.59 | 11.81 | 11.935 | 11.77 | 28983910 |
| 1718664000 | 11.85 | 0.14 | 1.20 | 11.67 | 11.89 | 11.66 | 31948498 |
| 1718404800 | 11.71 | -0.23 | -1.93 | 11.81 | 11.83 | 11.55 | 49295248 |
| 1718318400 | 11.94 | -0.14 | -1.16 | 12.09 | 12.09 | 11.85 | 41403644 |
| 1718232000 | 12.08 | -0.03 | -0.25 | 12.28 | 12.35 | 12.03 | 55102196 |
| 1718145600 | 12.11 | -0.27 | -2.18 | 12.32 | 12.355 | 12.05 | 48141847 |
| 1718059200 | 12.38 | 0.23 | 1.89 | 12.12 | 12.52 | 12.1 | 68227027 |
| 1717800000 | 12.15 | 0.08 | 0.66 | 12 | 12.16 | 11.95 | 31123741 |
| 1717713600 | 12.07 | 0 | 0.00 | 11.98 | 12.1 | 11.96 | 28242550 |
| 1717627200 | 12.07 | 0.04 | 0.33 | 12.05 | 12.12 | 11.82 | 45452717 |
| 1717540800 | 12.03 | -0.16 | -1.31 | 12.08 | 12.13 | 11.96 | 41505271 |
| 1717454400 | 12.19 | 0.06 | 0.49 | 12.26 | 12.32 | 12.02 | 53781260 |
| 1717195200 | 12.13 | 0.36 | 3.06 | 11.77 | 12.15 | 11.66 | 57148754 |
| 1717108800 | 11.77 | 0.21 | 1.82 | 11.58 | 11.78 | 11.48 | 42180343 |
| 1717022400 | 11.56 | -0.12 | -1.03 | 11.55 | 11.65 | 11.5 | 45817825 |
| 1716936000 | 11.68 | -0.48 | -3.95 | 12.11 | 12.125 | 11.66 | 57024014 |
| 1716590400 | 12.16 | 0.05 | 0.41 | 12.16 | 12.27 | 12.04 | 40812763 |
| 1716504000 | 12.11 | 0.08 | 0.67 | 12.1 | 12.22 | 12.01 | 41225913 |
| 1716417600 | 12.03 | -0.12 | -0.99 | 12.07 | 12.08 | 11.97 | 35353970 |
| 1716331200 | 12.15 | 0 | 0.00 | 12.16 | 12.203 | 12.03 | 32764893 |
| 1716244800 | 12.15 | -0.13 | -1.06 | 12.28 | 12.33 | 12.14 | 27001884 |
| 1715985600 | 12.28 | -0.1 | -0.81 | 12.37 | 12.38 | 12.25 | 23994822 |
| 1715899200 | 12.38 | 0.07 | 0.57 | 12.26 | 12.48 | 12.26 | 41482798 |
| 1715812800 | 12.31 | -0.13 | -1.05 | 12.51 | 12.56 | 12.18 | 50946689 |
| 1715726400 | 12.44 | 0.11 | 0.89 | 12.44 | 12.64 | 12.36 | 39943546 |
| 1715640000 | 12.33 | 0.34 | 2.84 | 12.09 | 12.45 | 12.05 | 60947746 |
| 1715380800 | 11.99 | -0.14 | -1.15 | 12.15 | 12.17 | 11.9122 | 51411256 |
| 1715294400 | 12.13 | -0.02 | -0.16 | 12.12 | 12.22 | 12.06 | 29062624 |
| 1715208000 | 12.15 | -0.02 | -0.16 | 12.09 | 12.25 | 12.02 | 38102231 |
| 1715121600 | 12.17 | -0.33 | -2.64 | 12.4 | 12.45 | 12.085 | 48053758 |
| 1715035200 | 12.5 | 0.07 | 0.56 | 12.54 | 12.62 | 12.4575 | 29753737 |
| 1714776000 | 12.43 | -0.06 | -0.48 | 12.64 | 12.76 | 12.39 | 47476006 |
| 1714689600 | 12.49 | 0.29 | 2.38 | 12.4 | 12.55 | 12.36 | 46778185 |
| 1714603200 | 12.2 | 0.05 | 0.41 | 12.15 | 12.43 | 12.15 | 48751311 |
| 1714516800 | 12.15 | -0.6 | -4.71 | 12.6 | 12.6 | 12.13 | 75839165 |
| 1714430400 | 12.75 | -0.04 | -0.31 | 12.8 | 12.84 | 12.55 | 50334855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
