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 | 2.29 | 15.2564956696 | 15.01 | 17.3 | 14.3 | 3700 | 16.89378378 | CS |
| 4 | 0.8 | 4.84848484848 | 16.5 | 17.3 | 14.3 | 1783 | 16.50813084 | CS |
| 12 | 4 | 30.0751879699 | 13.3 | 17.3 | 13.3 | 1795 | 15.7649247 | CS |
| 26 | 6.0525 | 53.8119582129 | 11.2475 | 17.3 | 10.87 | 2470 | 13.42377502 | CS |
| 52 | 6.55 | 60.9302325581 | 10.75 | 17.3 | 9.75 | 1662 | 12.90679185 | CS |
| 156 | 7.0425 | 68.6570801852 | 10.2575 | 17.3 | 4.625 | 1902 | 10.14382874 | CS |
| 260 | 8.5075 | 96.7586010805 | 8.7925 | 17.3 | 4.625 | 2329 | 8.99223673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 17.3 | 0.3 | 1.76 | 17.15 | 17.3 | 17.15 | 1300 |
| 1732224600 | 17 | -0.19 | -1.11 | 15.9 | 17 | 15.8 | 7500 |
| 1732051800 | 17.19 | 0.69 | 4.18 | 16.99 | 17.2 | 16.99 | 900 |
| 1731965340 | 16.5 | 0.68 | 4.30 | 15.01 | 16.5 | 14.3 | 2700 |
| 1731619800 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1731533400 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 1700 |
| 1731446940 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 1200 |
| 1731360600 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1731101400 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 100 |
| 1731014940 | 15.82 | -0.01 | -0.06 | 15.52 | 15.82 | 14.66 | 1300 |
| 1730928600 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1730842200 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1730755800 | 15.83 | 0.03 | 0.19 | 15.83 | 15.83 | 15.83 | 100 |
| 1730496600 | 15.8 | -0.65 | -3.95 | 17.2 | 17.2 | 15.8 | 900 |
| 1730410200 | 16.45 | 0.84 | 5.38 | 15.8 | 16.5 | 15.8 | 4400 |
| 1730323800 | 15.61 | -0.89 | -5.39 | 16.45 | 16.5 | 15.61 | 400 |
| 1730237400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730151000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729891800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 200 |
| 1729805400 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.5 | 200 |
| 1729719000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 1500 |
| 1729632600 | 16 | -0.33 | -2.02 | 16.559999 | 16.6 | 16 | 900 |
| 1729546140 | 16.329999 | -0.08 | -0.49 | 16.329999 | 16.329999 | 16.329999 | 300 |
| 1729287000 | 16.41 | 0.01 | 0.06 | 16.41 | 16.41 | 16.41 | 400 |
| 1729200540 | 16.399999 | 0 | 0.00 | 16.41 | 16.41 | 16.399999 | 300 |
| 1729114140 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1729027740 | 16.399999 | -0.4 | -2.38 | 16.01 | 16.399999 | 16 | 2000 |
| 1728941400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728682200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728595800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728509400 | 16.8 | 0.2 | 1.20 | 16.89 | 17.16 | 16 | 2000 |
| 1728422940 | 16.6 | -0.2 | -1.19 | 17 | 17 | 16 | 700 |
| 1728336600 | 16.8 | 0.35 | 2.13 | 16.5 | 16.8 | 16.5 | 1400 |
| 1728077400 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1727991000 | 16.45 | 0 | 0.00 | 16.37 | 16.45 | 16.37 | 3600 |
| 1727904540 | 16.45 | 0.85 | 5.45 | 15.69 | 16.45 | 15.69 | 2800 |
| 1727818200 | 15.6 | 0.47 | 3.11 | 15.44 | 15.6 | 15.44 | 500 |
| 1727731800 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727472600 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727386200 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727299800 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727213400 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727127000 | 15.13 | -0.07 | -0.46 | 14.01 | 15.13 | 14.01 | 600 |
| 1726867800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726781400 | 15.2 | 0 | 0.00 | 15 | 15.2 | 15 | 200 |
| 1726695000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726608600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726522200 | 15.2 | 0.3 | 2.01 | 14.89 | 15.2 | 14.89 | 5600 |
| 1726263000 | 14.9 | 0.5 | 3.47 | 14.39 | 14.9 | 14.39 | 2200 |
| 1726176540 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726090140 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726003740 | 14.4 | -0.5 | -3.36 | 14.2 | 14.4 | 14 | 1700 |
| 1725917400 | 14.9 | 0.64 | 4.49 | 14.3 | 14.9 | 14.3 | 3300 |
| 1725658200 | 14.26 | -1.24 | -8.00 | 14.31 | 14.31 | 14.26 | 1500 |
| 1725571800 | 15.5 | 1 | 6.90 | 14.4 | 15.5 | 14.39 | 4700 |
| 1725485400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 300 |
| 1725399000 | 14.5 | 0.13 | 0.90 | 14.5 | 14.5 | 13.35 | 500 |
| 1725312600 | 14.37 | 0.26 | 1.84 | 14.11 | 14.37 | 14.11 | 4800 |
| 1725053400 | 14.11 | 0.81 | 6.09 | 13.3 | 14.18 | 13.3 | 3000 |
| 1724967000 | 13.3 | 1.1 | 9.02 | 12.3 | 13.3 | 12.3 | 2800 |
| 1724880600 | 12.2 | 0.89 | 7.87 | 11.3 | 12.2 | 11.3 | 6000 |
| 1724794140 | 11.31 | 0.41 | 3.76 | 11.05 | 11.32 | 11.01 | 7600 |
| 1724707740 | 10.9 | -0.1 | -0.91 | 11.49 | 11.49 | 10.9 | 15300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
