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 | 0.52 | 4.09126671912 | 12.71 | 13.25 | 12.45 | 8840604 | 12.83849931 | CS |
| 4 | 1.191 | 9.89284824321 | 12.039 | 13.25 | 11.07 | 11168400 | 12.01227577 | CS |
| 12 | -7.87 | -37.2985781991 | 21.1 | 21.17 | 11.07 | 10740129 | 14.49884087 | CS |
| 26 | -9.22 | -41.0690423163 | 22.45 | 27.87 | 11.07 | 9841696 | 18.95619878 | CS |
| 52 | -3.56 | -21.2030970816 | 16.79 | 27.87 | 11.07 | 9019512 | 19.10860899 | CS |
| 156 | -53.42 | -80.1500375094 | 66.65 | 69.6 | 10.3961 | 7325197 | 22.31335159 | CS |
| 260 | -52.27 | -79.8015267176 | 65.5 | 90 | 10.3961 | 7058341 | 23.83250259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 13.24 | 0.28 | 2.16 | 12.92 | 13.25 | 12.91 | 7613600 |
| 1720040640 | 12.96 | 0 | 0.00 | 13.04 | 13.24 | 12.95 | 5835334 |
| 1719960000 | 12.96 | 0.08 | 0.62 | 12.88 | 13.1599 | 12.81 | 8372114 |
| 1719873600 | 12.88 | 0.2 | 1.58 | 12.75 | 12.965 | 12.595 | 8134165 |
| 1719614400 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1719528000 | 12.68 | 0.46 | 3.76 | 12.22 | 12.73 | 12.14 | 11514526 |
| 1719441600 | 12.22 | 0.29 | 2.43 | 11.9 | 12.25 | 11.87 | 9132361 |
| 1719355200 | 11.93 | -0.1 | -0.83 | 12.02 | 12.1 | 11.81 | 9356431 |
| 1719268800 | 12.03 | 0.07 | 0.59 | 11.8 | 12.095 | 11.8 | 9977531 |
| 1719009600 | 11.96 | 0.59 | 5.19 | 11.31 | 11.965 | 11.29 | 21191973 |
| 1718923200 | 11.37 | 0.11 | 0.98 | 11.21 | 11.41 | 11.07 | 12288519 |
| 1718750400 | 11.26 | -0.17 | -1.49 | 11.35 | 11.45 | 11.23 | 9778558 |
| 1718664000 | 11.43 | -0.11 | -0.95 | 11.49 | 11.545 | 11.27 | 10701690 |
| 1718404800 | 11.54 | 0.01 | 0.09 | 11.54 | 11.67 | 11.49 | 9352482 |
| 1718318400 | 11.53 | -0.28 | -2.37 | 11.86 | 11.87 | 11.53 | 12085767 |
| 1718232000 | 11.81 | 0 | 0.00 | 12.09 | 12.26 | 11.81 | 14353100 |
| 1718145600 | 11.81 | -0.2 | -1.67 | 11.97 | 12.038 | 11.75 | 11959501 |
| 1718059200 | 12.01 | 0.01 | 0.08 | 11.92 | 12.288 | 11.88 | 11938662 |
| 1717800000 | 12 | -0.25 | -2.04 | 12.1 | 12.15 | 11.91 | 13473231 |
| 1717713600 | 12.25 | 0.38 | 3.20 | 11.9 | 12.405 | 11.8346 | 13689083 |
| 1717627200 | 11.87 | 0.12 | 1.02 | 11.84 | 11.965 | 11.625 | 16468344 |
| 1717540800 | 11.75 | -0.17 | -1.43 | 11.74 | 12.01 | 11.715 | 17802839 |
| 1717454400 | 11.92 | -0.34 | -2.77 | 12.25 | 12.29 | 11.53 | 33030411 |
| 1717195200 | 12.26 | 0.19 | 1.57 | 12.2 | 12.69 | 11.96 | 38618235 |
| 1717108800 | 12.07 | -6.23 | -34.04 | 12.6 | 12.7 | 11.71 | 86552646 |
| 1717022400 | 18.3 | -0.45 | -2.40 | 18.38 | 18.625 | 18.08 | 25806626 |
| 1716936000 | 18.75 | -0.23 | -1.21 | 18.97 | 19.09 | 18.49 | 10320671 |
| 1716590400 | 18.98 | -0.06 | -0.32 | 19 | 19.155 | 18.77 | 5186321 |
| 1716504000 | 19.04 | -0.55 | -2.81 | 19.82 | 19.8298 | 18.86 | 6505512 |
| 1716417600 | 19.59 | -0.31 | -1.56 | 20.04 | 20.25 | 19.53 | 5152875 |
| 1716331200 | 19.9 | -0.41 | -2.02 | 20.28 | 20.36 | 19.84 | 5100121 |
| 1716244800 | 20.31 | -0.1 | -0.49 | 20.37 | 20.505 | 20.15 | 3745319 |
| 1715985600 | 20.41 | 0.22 | 1.09 | 20.21 | 20.589 | 20.05 | 5146867 |
| 1715899200 | 20.19 | -0.55 | -2.65 | 20.67 | 20.87 | 20.19 | 5362990 |
| 1715812800 | 20.74 | 0.54 | 2.67 | 20.67 | 20.95 | 20.41 | 6531983 |
| 1715726400 | 20.2 | 0.4 | 2.02 | 19.98 | 20.47 | 19.95 | 5650211 |
| 1715640000 | 19.8 | 0.58 | 3.02 | 19.38 | 20.2 | 19.37 | 6969287 |
| 1715380800 | 19.22 | -0.17 | -0.88 | 19.46 | 19.5586 | 19.11 | 5154658 |
| 1715294400 | 19.39 | -0.51 | -2.56 | 19.77 | 19.86 | 19.33 | 5731051 |
| 1715208000 | 19.9 | -0.12 | -0.60 | 19.65 | 19.93 | 19.59 | 4733866 |
| 1715121600 | 20.02 | 0.17 | 0.86 | 19.68 | 20.08 | 19.535 | 5335801 |
| 1715035200 | 19.85 | 0.37 | 1.90 | 19.66 | 19.9 | 19.6 | 4225869 |
| 1714776000 | 19.48 | 0.18 | 0.93 | 19.81 | 19.88 | 19.355 | 3860798 |
| 1714689600 | 19.3 | 0.06 | 0.31 | 19.51 | 19.57 | 18.8813 | 4595604 |
| 1714603200 | 19.24 | 0.27 | 1.42 | 19.01 | 19.85 | 18.88 | 4795076 |
| 1714516800 | 18.97 | -0.79 | -4.00 | 19.56 | 19.74 | 18.95 | 5186372 |
| 1714430400 | 19.76 | 0.3 | 1.54 | 19.56 | 19.98 | 19.51 | 4752187 |
| 1714171200 | 19.46 | 0.05 | 0.26 | 19.57 | 19.745 | 19.37 | 4692031 |
| 1714084800 | 19.41 | -0.29 | -1.47 | 19 | 19.415 | 18.92 | 5227577 |
| 1713998400 | 19.7 | 0.15 | 0.77 | 19.75 | 19.91 | 19.38 | 6154139 |
| 1713912000 | 19.55 | 0.66 | 3.49 | 18.98 | 19.69 | 18.9 | 5813854 |
| 1713825600 | 18.89 | 0.14 | 0.75 | 18.95 | 19.05 | 18.49 | 5402347 |
| 1713566400 | 18.75 | -0.29 | -1.52 | 18.86 | 19.07 | 18.5725 | 5606333 |
| 1713480000 | 19.04 | -0.08 | -0.42 | 19.15 | 19.4 | 18.93 | 4722489 |
| 1713393600 | 19.12 | -0.29 | -1.49 | 19.44 | 19.59 | 19.11 | 4566145 |
| 1713307200 | 19.41 | -0.07 | -0.36 | 19.31 | 19.52 | 19.15 | 7317492 |
| 1713220800 | 19.48 | -1.23 | -5.94 | 20.58 | 20.78 | 19.38 | 11195583 |
| 1712961600 | 20.71 | -0.6 | -2.82 | 21.1 | 21.17 | 20.59 | 5541874 |
| 1712875200 | 21.31 | -0.1 | -0.47 | 21.6 | 21.66 | 21.115 | 6440664 |
| 1712788800 | 21.41 | -0.39 | -1.79 | 21.12 | 21.535 | 21.1 | 5335958 |
| 1712702400 | 21.8 | 0.15 | 0.69 | 21.73 | 21.9 | 21.435 | 5856770 |
| 1712616000 | 21.65 | 0.44 | 2.07 | 21.7 | 21.85 | 21.27 | 5169664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
