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 | -0.405 | -3.0077979948 | 13.465 | 13.55 | 12.825 | 23373 | 13.23089033 | DE |
| 4 | -1.68 | -11.3975576662 | 14.74 | 15.27 | 12.825 | 21888 | 13.91169873 | DE |
| 12 | -1.245 | -8.70325061167 | 14.305 | 15.35 | 12.825 | 15031 | 14.31436581 | DE |
| 26 | -0.245 | -1.84141300263 | 13.305 | 16.3 | 12.825 | 14704 | 14.58300386 | DE |
| 52 | -0.67 | -4.87982520029 | 13.73 | 16.3 | 12.825 | 13632 | 14.35511741 | DE |
| 156 | 3.92 | 42.8884026258 | 9.14 | 16.3 | 9.086 | 21243 | 12.35087078 | DE |
| 260 | -1.34 | -9.30555555556 | 14.4 | 16.3 | 5.092 | 22914 | 11.09256591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 13.095 | -0.07 | -0.53 | 13.17 | 13.265 | 12.975 | 10082 |
| 1721939160 | 13.165 | -0.03 | -0.23 | 13.31 | 13.31 | 12.825 | 39221 |
| 1721852820 | 13.195 | -0.12 | -0.86 | 13.45 | 13.55 | 13.15 | 25911 |
| 1721766420 | 13.31 | 0.05 | 0.38 | 13.11 | 13.31 | 13.105 | 19342 |
| 1721677800 | 13.26 | -0.11 | -0.82 | 13.405 | 13.5 | 13.165 | 22928 |
| 1721420760 | 13.37 | -0.05 | -0.34 | 13.465 | 13.465 | 13.22 | 9465 |
| 1721334360 | 13.415 | -0.11 | -0.78 | 13.5 | 13.63 | 13.35 | 24756 |
| 1721248020 | 13.52 | -0.04 | -0.26 | 13.52 | 13.575 | 13.325 | 7290 |
| 1721161560 | 13.555 | -0.1 | -0.70 | 13.63 | 13.65 | 13.385 | 25345 |
| 1721075160 | 13.65 | -0.16 | -1.12 | 13.805 | 13.84 | 13.59 | 28382 |
| 1720815960 | 13.805 | 0.06 | 0.47 | 13.635 | 13.89 | 13.635 | 8737 |
| 1720729560 | 13.74 | -0.34 | -2.41 | 14.09 | 14.09 | 13.5 | 38132 |
| 1720643220 | 14.08 | 0.16 | 1.15 | 13.805 | 14.085 | 13.735 | 13738 |
| 1720556760 | 13.92 | -0.28 | -1.97 | 14.215 | 14.215 | 13.74 | 36672 |
| 1720470360 | 14.2 | -0.28 | -1.93 | 14.26 | 14.495 | 14.08 | 22644 |
| 1720211220 | 14.48 | -0.33 | -2.20 | 14.695 | 14.85 | 14.34 | 16364 |
| 1720124820 | 14.805 | -0.27 | -1.79 | 14.415 | 14.82 | 14.415 | 32407 |
| 1720038420 | 15.075 | 0 | 0.00 | 15.11 | 15.27 | 14.9 | 8397 |
| 1719952020 | 15.075 | 0.15 | 0.97 | 14.83 | 15.2 | 14.8 | 29560 |
| 1719865620 | 14.93 | 0.19 | 1.29 | 14.9 | 15 | 14.82 | 18609 |
| 1719606420 | 14.74 | 0.09 | 0.61 | 14.74 | 14.96 | 14.7 | 9857 |
| 1719520020 | 14.65 | -0.16 | -1.05 | 14.815 | 14.83 | 14.615 | 4066 |
| 1719433620 | 14.805 | -0.02 | -0.10 | 14.915 | 14.915 | 14.65 | 4330 |
| 1719347160 | 14.82 | -0.06 | -0.37 | 14.885 | 15 | 14.675 | 8239 |
| 1719260820 | 14.875 | 0.19 | 1.26 | 14.69 | 14.88 | 14.52 | 12275 |
| 1719001620 | 14.69 | -0.11 | -0.74 | 14.84 | 14.84 | 14.54 | 3563 |
| 1718915160 | 14.8 | 0.18 | 1.23 | 14.8 | 14.835 | 14.56 | 5495 |
| 1718828820 | 14.62 | 0.18 | 1.25 | 14.59 | 14.675 | 14.505 | 5140 |
| 1718742360 | 14.44 | -0.04 | -0.28 | 14.385 | 14.625 | 14.38 | 8347 |
| 1718656020 | 14.48 | 0.24 | 1.69 | 14.33 | 14.6 | 14.23 | 9953 |
| 1718396820 | 14.24 | 0.13 | 0.89 | 14.245 | 14.53 | 14.09 | 16021 |
| 1718310420 | 14.115 | -0.35 | -2.42 | 14.435 | 14.455 | 14.105 | 25329 |
| 1718224020 | 14.465 | -0.26 | -1.77 | 14.545 | 14.715 | 14.23 | 27492 |
| 1718137620 | 14.725 | -0.16 | -1.04 | 14.875 | 14.9 | 14.445 | 11064 |
| 1718051220 | 14.88 | 0.27 | 1.81 | 14.74 | 14.88 | 14.7 | 2445 |
| 1717792020 | 14.615 | -0.02 | -0.10 | 14.61 | 14.74 | 14.455 | 6072 |
| 1717705620 | 14.63 | 0.04 | 0.27 | 14.595 | 14.63 | 14.465 | 23373 |
| 1717619220 | 14.59 | 0.01 | 0.07 | 14.635 | 14.705 | 14.5 | 6745 |
| 1717532820 | 14.58 | -0.3 | -1.98 | 14.74 | 14.875 | 14.45 | 15935 |
| 1717446420 | 14.875 | -0.21 | -1.36 | 15.275 | 15.295 | 14.71 | 15213 |
| 1717187220 | 15.08 | 0.14 | 0.94 | 14.94 | 15.12 | 14.855 | 8765 |
| 1717100820 | 14.94 | -0.18 | -1.19 | 15.085 | 15.125 | 14.78 | 10659 |
| 1717014420 | 15.12 | -0.11 | -0.72 | 15.185 | 15.33 | 15.025 | 18184 |
| 1716928020 | 15.23 | 0.15 | 0.96 | 15.205 | 15.35 | 15.145 | 17415 |
| 1716841560 | 15.085 | 0.26 | 1.72 | 14.945 | 15.135 | 14.82 | 3879 |
| 1716582420 | 14.83 | 0.07 | 0.51 | 14.89 | 14.945 | 14.735 | 3404 |
| 1716496020 | 14.755 | 0.04 | 0.27 | 14.84 | 14.995 | 14.75 | 5250 |
| 1716409620 | 14.715 | -0.14 | -0.94 | 14.86 | 14.895 | 14.715 | 7785 |
| 1716323160 | 14.855 | -0.17 | -1.13 | 14.975 | 14.995 | 14.74 | 6723 |
| 1716236760 | 15.025 | 0.09 | 0.60 | 14.855 | 15.1 | 14.855 | 7885 |
| 1715977620 | 14.935 | 0.37 | 2.51 | 14.565 | 14.96 | 14.565 | 17083 |
| 1715891220 | 14.57 | -0.06 | -0.41 | 14.71 | 14.75 | 14.535 | 21518 |
| 1715804820 | 14.63 | -0.15 | -1.01 | 14.805 | 14.99 | 14.615 | 15994 |
| 1715718420 | 14.78 | -0.22 | -1.43 | 14.995 | 15.03 | 14.7 | 29048 |
| 1715631960 | 14.995 | 0.17 | 1.18 | 14.885 | 15.04 | 14.8 | 10034 |
| 1715372820 | 14.82 | 0.12 | 0.82 | 14.755 | 14.985 | 14.635 | 10790 |
| 1715286420 | 14.7 | -0.03 | -0.17 | 14.56 | 14.84 | 14.56 | 3560 |
| 1715200020 | 14.725 | 0.28 | 1.94 | 14.435 | 14.745 | 14.42 | 11459 |
| 1715113620 | 14.445 | -0.16 | -1.06 | 14.59 | 14.645 | 14.305 | 11024 |
| 1715027220 | 14.6 | 0.13 | 0.90 | 14.355 | 14.6 | 14.355 | 22131 |
| 1714768020 | 14.47 | 0.17 | 1.15 | 14.305 | 14.51 | 14.305 | 10387 |
| 1714681560 | 14.305 | -0.38 | -2.55 | 14.67 | 14.71 | 14.305 | 17163 |
| 1714508820 | 14.68 | -0.27 | -1.81 | 14.975 | 14.975 | 14.64 | 8350 |
| 1714422420 | 14.95 | 0.14 | 0.91 | 14.935 | 15.1 | 14.755 | 10850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
