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 | 0.23 | 1.74904942966 | 13.15 | 13.39 | 13.09 | 177187 | 13.24544271 | CS |
| 4 | 0.51 | 3.9627039627 | 12.87 | 13.43 | 12.79 | 141284 | 13.17142208 | CS |
| 12 | 0.82 | 6.52866242038 | 12.56 | 13.43 | 12.38 | 118139 | 12.86361663 | CS |
| 26 | 0.56 | 4.36817472699 | 12.82 | 13.43 | 12.205 | 118126 | 12.79256998 | CS |
| 52 | 1.05 | 8.51581508516 | 12.33 | 13.43 | 10.98 | 122361 | 12.38652733 | CS |
| 156 | -2.92 | -17.9141104294 | 16.3 | 16.66 | 10.98 | 111131 | 13.09845104 | CS |
| 260 | -1.29 | -8.79345603272 | 14.67 | 16.66 | 8.99 | 124410 | 13.60393399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 13.38 | 0.1 | 0.75 | 13.34 | 13.39 | 13.3005 | 116105 |
| 1721860800 | 13.28 | -0.11 | -0.82 | 13.335 | 13.34 | 13.25 | 83251 |
| 1721774400 | 13.39 | 0.15 | 1.15 | 13.35 | 13.39 | 13.305 | 96866 |
| 1721688000 | 13.2374 | 0.06 | 0.44 | 13.28 | 13.3 | 13.2 | 106098 |
| 1721428800 | 13.18 | 0.03 | 0.23 | 13.15 | 13.25 | 13.09 | 483615 |
| 1721342400 | 13.15 | -0.19 | -1.42 | 13.42 | 13.43 | 13.1 | 154437 |
| 1721256000 | 13.34 | -0.06 | -0.45 | 13.41 | 13.43 | 13.33 | 124200 |
| 1721169600 | 13.4 | 0.11 | 0.83 | 13.34 | 13.4 | 13.33 | 114771 |
| 1721083200 | 13.29 | 0.17 | 1.30 | 13.17 | 13.3 | 13.17 | 134953 |
| 1720824000 | 13.12 | -0.04 | -0.30 | 13.16 | 13.205 | 13.11 | 129104 |
| 1720737600 | 13.16 | -0.09 | -0.68 | 13.16 | 13.25 | 13.121 | 116242 |
| 1720651200 | 13.25 | 0.1 | 0.76 | 13.21 | 13.25 | 13.1635 | 159670 |
| 1720564800 | 13.15 | 0.08 | 0.61 | 13.05 | 13.15 | 13.02 | 65317 |
| 1720478400 | 13.07 | 0.04 | 0.31 | 13 | 13.07 | 12.91 | 151237 |
| 1720219200 | 13.03 | -0.1 | -0.76 | 13.1 | 13.1585 | 13.01 | 74084 |
| 1720040640 | 13.13 | 0.05 | 0.38 | 13.09 | 13.13 | 13.03 | 64486 |
| 1719960000 | 13.08 | 0.14 | 1.08 | 12.94 | 13.08 | 12.91 | 180837 |
| 1719873600 | 12.94 | 0.06 | 0.47 | 12.88 | 12.94 | 12.82 | 205118 |
| 1719614400 | 12.88 | 0.01 | 0.08 | 12.87 | 12.9 | 12.79 | 123997 |
| 1719528000 | 12.87 | 0.1 | 0.78 | 12.8 | 12.87 | 12.8 | 111159 |
| 1719441600 | 12.77 | -0.08 | -0.62 | 12.84 | 12.8439 | 12.73 | 48875 |
| 1719355200 | 12.85 | 0.02 | 0.16 | 12.85 | 12.85 | 12.78 | 125139 |
| 1719268800 | 12.83 | 0.08 | 0.63 | 12.79 | 12.85 | 12.78 | 99199 |
| 1719009600 | 12.75 | 0.01 | 0.08 | 12.74 | 12.76 | 12.7 | 65271 |
| 1718923200 | 12.74 | 0.06 | 0.47 | 12.69 | 12.74 | 12.6601 | 111508 |
| 1718750400 | 12.68 | 0.02 | 0.16 | 12.68 | 12.69 | 12.65 | 92987 |
| 1718664000 | 12.66 | -0.03 | -0.24 | 12.69 | 12.69 | 12.64 | 75628 |
| 1718404800 | 12.69 | -0.04 | -0.31 | 12.69 | 12.7 | 12.61 | 115834 |
| 1718318400 | 12.73 | -0.1 | -0.78 | 12.79 | 12.79 | 12.69 | 98859 |
| 1718232000 | 12.83 | 0.11 | 0.86 | 12.7796 | 12.89 | 12.765 | 126121 |
| 1718145600 | 12.72 | 0.03 | 0.24 | 12.69 | 12.72 | 12.67 | 102682 |
| 1718059200 | 12.69 | 0.01 | 0.08 | 12.7 | 12.7 | 12.66 | 84410 |
| 1717800000 | 12.68 | 0.02 | 0.16 | 12.6003 | 12.68 | 12.6003 | 89819 |
| 1717713600 | 12.66 | 0.04 | 0.32 | 12.66 | 12.67 | 12.61 | 63770 |
| 1717627200 | 12.62 | 0 | 0.00 | 12.7 | 12.73 | 12.6 | 257544 |
| 1717540800 | 12.62 | 0.05 | 0.40 | 12.6 | 12.67 | 12.59 | 113059 |
| 1717454400 | 12.57 | 0.06 | 0.48 | 12.53 | 12.57 | 12.525 | 147454 |
| 1717195200 | 12.51 | 0.11 | 0.89 | 12.49 | 12.51 | 12.45 | 208720 |
| 1717108800 | 12.4 | -0.05 | -0.40 | 12.45 | 12.51 | 12.38 | 305493 |
| 1717022400 | 12.45 | -0.27 | -2.12 | 12.72 | 12.72 | 12.44 | 220878 |
| 1716936000 | 12.72 | -0.07 | -0.55 | 12.79 | 12.81 | 12.7 | 100594 |
| 1716590400 | 12.79 | 0.09 | 0.71 | 12.76 | 12.8 | 12.74 | 77995 |
| 1716504000 | 12.7 | -0.01 | -0.08 | 12.76 | 12.77 | 12.6501 | 97033 |
| 1716417600 | 12.71 | -0.02 | -0.16 | 12.72 | 12.77 | 12.69 | 92930 |
| 1716331200 | 12.73 | 0.01 | 0.08 | 12.74 | 12.74 | 12.72 | 48754 |
| 1716244800 | 12.72 | 0.06 | 0.47 | 12.7 | 12.72 | 12.68 | 46720 |
| 1715985600 | 12.66 | -0.01 | -0.08 | 12.7 | 12.7 | 12.66 | 64005 |
| 1715899200 | 12.67 | -0.03 | -0.24 | 12.72 | 12.72 | 12.655 | 71687 |
| 1715812800 | 12.7 | 0.08 | 0.63 | 12.7 | 12.735 | 12.69 | 77750 |
| 1715726400 | 12.62 | -0.05 | -0.39 | 12.72 | 12.73 | 12.6 | 67052 |
| 1715640000 | 12.67 | 0.05 | 0.40 | 12.67 | 12.71 | 12.67 | 97142 |
| 1715380800 | 12.62 | -0.11 | -0.86 | 12.71 | 12.71 | 12.61 | 77818 |
| 1715294400 | 12.73 | -0.06 | -0.47 | 12.73 | 12.75 | 12.65 | 104959 |
| 1715208000 | 12.79 | 0.05 | 0.39 | 12.77 | 12.79 | 12.74 | 67859 |
| 1715121600 | 12.74 | 0.03 | 0.24 | 12.73 | 12.79 | 12.7142 | 76022 |
| 1715035200 | 12.71 | 0.07 | 0.55 | 12.69 | 12.72 | 12.6801 | 104645 |
| 1714776000 | 12.64 | 0.13 | 1.04 | 12.56 | 12.64 | 12.56 | 112174 |
| 1714689600 | 12.51 | -0.02 | -0.16 | 12.5 | 12.58 | 12.49 | 165095 |
| 1714603200 | 12.53 | -0.01 | -0.08 | 12.56 | 12.6 | 12.51 | 99919 |
| 1714516800 | 12.54 | 0 | 0.00 | 12.49 | 12.56 | 12.47 | 109815 |
| 1714430400 | 12.54 | 0.06 | 0.48 | 12.55 | 12.55 | 12.48 | 93208 |
| 1714171200 | 12.48 | 0.12 | 0.97 | 12.42 | 12.49 | 12.395 | 65680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
