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 | -0.56 | -3.9270687237 | 14.26 | 14.47 | 13.35 | 575021 | 14.11236285 | CS |
| 4 | 0.61 | 4.66004583652 | 13.09 | 14.84 | 13.02 | 593335 | 14.00113897 | CS |
| 12 | 0.91 | 7.11493354183 | 12.79 | 14.84 | 12.17 | 638215 | 13.40133134 | CS |
| 26 | 3.12 | 29.4896030246 | 10.58 | 14.84 | 9.59 | 543535 | 12.59979402 | CS |
| 52 | 2.76 | 25.2285191956 | 10.94 | 14.84 | 9.59 | 514031 | 12.42893158 | CS |
| 156 | 10.02 | 272.282608696 | 3.68 | 14.84 | 2.9 | 765417 | 10.31508497 | CS |
| 260 | 11.15 | 437.254901961 | 2.55 | 14.84 | 0.24 | 1160641 | 4.94345546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 13.7 | 0.1 | 0.74 | 13.44 | 13.76 | 13.35 | 338006 |
| 1721425200 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1721338800 | 13.6 | -0.31 | -2.23 | 13.95 | 14.01 | 13.55 | 388974 |
| 1721252400 | 13.91 | -0.38 | -2.66 | 14.33 | 14.44 | 13.89 | 652419 |
| 1721166000 | 14.29 | -0.13 | -0.90 | 14.33 | 14.44 | 14.25 | 429994 |
| 1721079600 | 14.42 | 0.22 | 1.55 | 14.26 | 14.47 | 14.06 | 828698 |
| 1720820400 | 14.2 | -0.06 | -0.42 | 14.44 | 14.84 | 14.2 | 625175 |
| 1720734000 | 14.26 | 0.31 | 2.22 | 14.1 | 14.36 | 13.93 | 583425 |
| 1720647600 | 13.95 | 0.4 | 2.95 | 13.57 | 13.97 | 13.55 | 892538 |
| 1720561200 | 13.55 | -0.37 | -2.66 | 13.83 | 13.96 | 13.53 | 341163 |
| 1720474800 | 13.92 | -0.04 | -0.29 | 14 | 14 | 13.72 | 564853 |
| 1720215600 | 13.96 | -0.41 | -2.85 | 14.38 | 14.41 | 13.92 | 518939 |
| 1720129200 | 14.37 | 0.22 | 1.55 | 14.17 | 14.44 | 14.17 | 247518 |
| 1720042800 | 14.15 | -0.14 | -0.98 | 14.31 | 14.57 | 14.12 | 407663 |
| 1719956400 | 14.29 | 0.07 | 0.49 | 14.27 | 14.43 | 14.13 | 539922 |
| 1719610800 | 14.22 | 0.07 | 0.49 | 14.22 | 14.38 | 14.03 | 465773 |
| 1719524400 | 14.15 | 0.31 | 2.24 | 13.94 | 14.16 | 13.9 | 650361 |
| 1719438000 | 13.84 | 0.21 | 1.54 | 13.65 | 13.89 | 13.59 | 358890 |
| 1719351600 | 13.63 | -0.07 | -0.51 | 13.67 | 13.87 | 13.55 | 795784 |
| 1719265200 | 13.7 | 0.66 | 5.06 | 13.09 | 13.76 | 13.02 | 1387932 |
| 1719006000 | 13.04 | -0.43 | -3.19 | 13.45 | 13.49 | 13.03 | 8221625 |
| 1718919600 | 13.47 | -0.07 | -0.52 | 13.56 | 13.74 | 13.46 | 919429 |
| 1718833200 | 13.54 | 0.01 | 0.07 | 13.54 | 13.63 | 13.49 | 146421 |
| 1718746800 | 13.53 | 0.13 | 0.97 | 13.4 | 13.68 | 13.33 | 654011 |
| 1718660400 | 13.4 | -0.02 | -0.15 | 13.43 | 13.5 | 13.16 | 617786 |
| 1718401200 | 13.42 | 0.03 | 0.22 | 13.45 | 13.52 | 13.29 | 467107 |
| 1718314800 | 13.39 | -0.26 | -1.90 | 13.63 | 13.64 | 13.38 | 713890 |
| 1718228400 | 13.65 | -0.1 | -0.73 | 13.9 | 14 | 13.64 | 585074 |
| 1718142000 | 13.75 | -0.02 | -0.15 | 13.72 | 13.89 | 13.59 | 591736 |
| 1718055600 | 13.77 | 0.36 | 2.68 | 13.43 | 13.9 | 13.35 | 525930 |
| 1717796400 | 13.41 | -0.06 | -0.45 | 13.4 | 13.56 | 13.33 | 417763 |
| 1717710000 | 13.47 | 0.19 | 1.43 | 13.32 | 13.49 | 13.28 | 338502 |
| 1717623600 | 13.28 | 0.24 | 1.84 | 13.11 | 13.3 | 13.02 | 400736 |
| 1717537200 | 13.04 | -0.4 | -2.98 | 13.33 | 13.33 | 12.87 | 449530 |
| 1717450800 | 13.44 | -0.22 | -1.61 | 13.71 | 13.8 | 13.3 | 770560 |
| 1717191600 | 13.66 | 0.26 | 1.94 | 13.5 | 13.87 | 13.5 | 708278 |
| 1717105200 | 13.4 | -0.23 | -1.69 | 13.52 | 13.79 | 13.3 | 351527 |
| 1717018800 | 13.63 | 0.04 | 0.29 | 13.55 | 13.67 | 13.48 | 390447 |
| 1716932400 | 13.59 | 0.28 | 2.10 | 13.35 | 13.68 | 13.25 | 587075 |
| 1716846000 | 13.31 | 0.33 | 2.54 | 13.1 | 13.33 | 13.09 | 233797 |
| 1716586800 | 12.98 | 0.08 | 0.62 | 12.93 | 13.25 | 12.93 | 537777 |
| 1716500400 | 12.9 | -0.16 | -1.23 | 13.19 | 13.23 | 12.85 | 626472 |
| 1716414000 | 13.06 | 0.07 | 0.54 | 12.94 | 13.12 | 12.79 | 375130 |
| 1716327600 | 12.99 | 0.05 | 0.39 | 12.72 | 13.03 | 12.72 | 550879 |
| 1715982000 | 12.94 | -0.07 | -0.54 | 13 | 13.04 | 12.81 | 409437 |
| 1715895600 | 13.01 | 0.08 | 0.62 | 12.93 | 13.05 | 12.8 | 406864 |
| 1715809200 | 12.93 | 0.16 | 1.25 | 12.72 | 12.96 | 12.55 | 388155 |
| 1715722800 | 12.77 | 0 | 0.00 | 12.72 | 12.81 | 12.62 | 561293 |
| 1715636400 | 12.77 | -0.01 | -0.08 | 12.8 | 12.85 | 12.69 | 307326 |
| 1715377200 | 12.78 | 0.03 | 0.24 | 12.76 | 12.86 | 12.73 | 423300 |
| 1715290800 | 12.75 | -0.02 | -0.16 | 12.78 | 12.84 | 12.56 | 349336 |
| 1715204400 | 12.77 | -0.17 | -1.31 | 12.71 | 12.81 | 12.58 | 479447 |
| 1715118000 | 12.94 | 0.01 | 0.08 | 12.74 | 13.03 | 12.74 | 271277 |
| 1715031600 | 12.93 | 0.16 | 1.25 | 12.8 | 13.11 | 12.8 | 381806 |
| 1714772400 | 12.77 | 0.16 | 1.27 | 12.66 | 12.88 | 12.6 | 320656 |
| 1714686000 | 12.61 | 0.3 | 2.44 | 12.26 | 12.69 | 12.17 | 257090 |
| 1714599600 | 12.31 | -0.13 | -1.05 | 12.45 | 12.56 | 12.25 | 484073 |
| 1714513200 | 12.44 | -0.45 | -3.49 | 12.85 | 12.86 | 12.43 | 231984 |
| 1714426800 | 12.89 | 0.07 | 0.55 | 12.79 | 12.89 | 12.72 | 244704 |
| 1714167600 | 12.82 | 0.02 | 0.16 | 12.82 | 12.88 | 12.61 | 397935 |
| 1714081200 | 12.8 | -0.03 | -0.23 | 12.75 | 12.85 | 12.63 | 645186 |
| 1713994800 | 12.83 | 0.12 | 0.94 | 12.69 | 12.86 | 12.53 | 513027 |
| 1713908400 | 12.71 | 0.22 | 1.76 | 12.39 | 12.8 | 12.39 | 512237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
