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 | -3.46 | -20.0579710145 | 17.25 | 17.45 | 13.03 | 161188 | 14.30270938 | CS |
| 4 | -3.23 | -18.9776733255 | 17.02 | 18.65 | 13.03 | 96537 | 16.24202335 | CS |
| 12 | 0.62 | 4.70766894457 | 13.17 | 18.91 | 12.37 | 100307 | 16.57799389 | CS |
| 26 | 2.31 | 20.1219512195 | 11.48 | 18.91 | 10.35 | 81493 | 14.89812021 | CS |
| 52 | 9.83 | 248.232323232 | 3.96 | 18.91 | 3.65 | 54503 | 13.14082333 | CS |
| 156 | 9.08 | 192.781316348 | 4.71 | 18.91 | 2.34 | 26273 | 10.49021313 | CS |
| 260 | 4.71 | 51.872246696 | 9.08 | 18.91 | 2.34 | 29441 | 9.59682614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739918400 | 13.79 | 0.66 | 5.03 | 13.66 | 14.03 | 13.33 | 183278 |
| 1739572800 | 13.13 | -3.84 | -22.63 | 17 | 17.1 | 13.03 | 451597 |
| 1739486400 | 16.97 | -0.23 | -1.34 | 17.29 | 17.3 | 16.6 | 71585 |
| 1739400000 | 17.2 | 0.24 | 1.42 | 16.96 | 17.45 | 16.8 | 65019 |
| 1739313600 | 16.96 | -0.54 | -3.09 | 17.25 | 17.32 | 16.96 | 56552 |
| 1739227200 | 17.5 | 0.26 | 1.51 | 17.76 | 18.1 | 17.29 | 54160 |
| 1738968000 | 17.24 | -0.16 | -0.92 | 17.5 | 17.82 | 17.14 | 52749 |
| 1738881600 | 17.4 | -0.18 | -1.02 | 17.4 | 17.56 | 17.04 | 50707 |
| 1738795200 | 17.58 | -0.29 | -1.62 | 17.88 | 18.42 | 17.37 | 74013 |
| 1738708800 | 17.87 | 0.73 | 4.26 | 17.14 | 18.14 | 16.68 | 137046 |
| 1738622400 | 17.14 | 0.04 | 0.23 | 17.1 | 17.88 | 17.1 | 109134 |
| 1738363200 | 17.1 | -0.08 | -0.47 | 17.25 | 17.5 | 16.85 | 68719 |
| 1738276800 | 17.18 | 0.71 | 4.31 | 16.559999 | 17.61 | 16.559999 | 72752 |
| 1738190400 | 16.469999 | 0.08 | 0.49 | 16.52 | 16.67 | 16.09 | 60290 |
| 1738104000 | 16.39 | -0.06 | -0.36 | 16.98 | 16.98 | 16.05 | 86870 |
| 1738017600 | 16.45 | -1.68 | -9.27 | 17.7 | 17.73 | 16.37 | 106631 |
| 1737758400 | 18.13 | 0.37 | 2.08 | 17.85 | 18.65 | 17.79 | 67231 |
| 1737672000 | 17.76 | 0.09 | 0.51 | 17.46 | 17.8 | 17.2 | 41196 |
| 1737585600 | 17.67 | 0.09 | 0.51 | 18.28 | 18.28 | 17.33 | 78507 |
| 1737499200 | 17.58 | 1.01 | 6.10 | 17.02 | 17.74 | 16.84 | 129453 |
| 1737412800 | 16.57 | -0.71 | -4.11 | 16.91 | 17.04 | 16.29 | 45578 |
| 1737153600 | 17.28 | 0.46 | 2.73 | 16.9 | 17.43 | 16.36 | 63632 |
| 1737067200 | 16.82 | 0.48 | 2.94 | 16.59 | 17 | 16.379999 | 87390 |
| 1736980800 | 16.34 | -0.12 | -0.73 | 16.469999 | 16.629999 | 15.98 | 48309 |
| 1736894400 | 16.46 | 0.67 | 4.24 | 15.81 | 16.64 | 15.74 | 90545 |
| 1736808000 | 15.79 | -1.64 | -9.41 | 17.25 | 17.25 | 15.68 | 131367 |
| 1736548800 | 17.43 | -0.71 | -3.91 | 18.19 | 18.19 | 16.739999 | 109008 |
| 1736462400 | 18.14 | 0.11 | 0.61 | 18.25 | 18.51 | 17.94 | 34062 |
| 1736376000 | 18.03 | 0.06 | 0.33 | 17.7 | 18.11 | 17.15 | 110266 |
| 1736289600 | 17.97 | -0.34 | -1.86 | 18.69 | 18.75 | 17.16 | 148741 |
| 1736203200 | 18.31 | 2.35 | 14.72 | 18.5 | 18.91 | 17.46 | 355932 |
| 1735944000 | 15.96 | 0.02 | 0.13 | 16.2 | 16.2 | 15.42 | 63077 |
| 1735857600 | 15.94 | 0.58 | 3.78 | 15.79 | 16.48 | 15.67 | 71325 |
| 1735684800 | 15.36 | 0.15 | 0.99 | 15.16 | 15.44 | 15.07 | 50324 |
| 1735598400 | 15.21 | -0.91 | -5.65 | 16.12 | 16.21 | 15.19 | 50829 |
| 1735339200 | 16.12 | -0.42 | -2.54 | 16.01 | 16.149999 | 15.49 | 69231 |
| 1735069200 | 16.54 | 1.21 | 7.89 | 15.38 | 16.579999 | 15.38 | 54341 |
| 1734993600 | 15.33 | -2.51 | -14.07 | 17.72 | 17.72 | 14.82 | 134814 |
| 1734734400 | 17.84 | 0.82 | 4.82 | 16.9 | 18.16 | 16.9 | 193241 |
| 1734648000 | 17.02 | 0.11 | 0.65 | 16.86 | 17.36 | 16.59 | 80340 |
| 1734561600 | 16.91 | -0.96 | -5.37 | 17.76 | 18.36 | 16.75 | 129704 |
| 1734475200 | 17.87 | 0.24 | 1.36 | 17.27 | 18.03 | 17.09 | 111151 |
| 1734388800 | 17.63 | 0.62 | 3.64 | 17.04 | 17.75 | 16.87 | 104280 |
| 1734129600 | 17.01 | 0.2 | 1.19 | 16.61 | 17.04 | 16.079999 | 81296 |
| 1734043200 | 16.81 | -1.28 | -7.08 | 17.66 | 17.92 | 16.75 | 75548 |
| 1733956800 | 18.09 | 0.81 | 4.69 | 17.46 | 18.33 | 17.32 | 145921 |
| 1733870400 | 17.28 | 0.07 | 0.41 | 17.41 | 17.47 | 16.7 | 82601 |
| 1733784000 | 17.21 | -0.13 | -0.75 | 18.44 | 18.61 | 17 | 168043 |
| 1733524800 | 17.34 | 1.18 | 7.30 | 16.309999 | 17.94 | 16.25 | 241886 |
| 1733438400 | 16.16 | 1.01 | 6.67 | 15.49 | 16.239999 | 14.93 | 99324 |
| 1733352000 | 15.15 | 0.27 | 1.81 | 15.21 | 16.219999 | 14.99 | 156386 |
| 1733265600 | 14.88 | 2.19 | 17.26 | 13.89 | 15.29 | 13.62 | 218235 |
| 1733179200 | 12.69 | -0.62 | -4.66 | 13.2 | 13.2 | 12.37 | 60616 |
| 1732920000 | 13.31 | -0.22 | -1.63 | 13.56 | 13.96 | 13.31 | 33162 |
| 1732833600 | 13.53 | -0.14 | -1.02 | 13.85 | 13.85 | 13.38 | 15630 |
| 1732747200 | 13.67 | 0.48 | 3.64 | 13.38 | 13.7 | 13.32 | 41720 |
| 1732660800 | 13.19 | 0.11 | 0.84 | 13.17 | 13.36 | 13.11 | 25099 |
| 1732574400 | 13.08 | -0.71 | -5.15 | 13.49 | 13.49 | 13.07 | 52190 |
| 1732315200 | 13.79 | 0.03 | 0.22 | 13.84 | 13.95 | 13.69 | 32529 |
| 1732228800 | 13.76 | 0.26 | 1.93 | 13.59 | 13.82 | 13.34 | 46356 |
| 1732142400 | 13.5 | -0.26 | -1.89 | 13.91 | 13.91 | 13.28 | 55716 |
| 1732056000 | 13.76 | 0.38 | 2.84 | 13.55 | 13.84 | 13.36 | 89140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
