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 | -0.78 | -5.20346897932 | 14.99 | 14.99 | 14.19 | 19053 | 14.30485952 | CS |
| 4 | -0.39 | -2.67123287671 | 14.6 | 15.74 | 13.51 | 29942 | 14.61626944 | CS |
| 12 | 4.54 | 46.949327818 | 9.67 | 16 | 9.67 | 36959 | 14.08386933 | CS |
| 26 | 5.6 | 65.0406504065 | 8.61 | 16 | 7.81 | 22553 | 12.82353427 | CS |
| 52 | 5.65 | 66.0046728972 | 8.56 | 16 | 7.15 | 14250 | 11.87858552 | CS |
| 156 | -2.82 | -16.5590135056 | 17.03 | 21.83 | 7.15 | 17022 | 12.05470465 | CS |
| 260 | 1.96 | 16 | 12.25 | 29.98 | 7.15 | 25240 | 15.72770025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 14.21 | -0.12 | -0.84 | 14.72 | 15.03 | 14.0001 | 14028 |
| 1737675000 | 14.33 | 0 | 0.00 | 14.33 | 14.33 | 14.33 | 0 |
| 1737588600 | 14.33 | 0.03 | 0.21 | 14.47 | 14.7 | 14.3 | 25301 |
| 1737502200 | 14.3 | 0.03 | 0.21 | 14.29 | 14.7399 | 14.29 | 15819 |
| 1737156600 | 14.27 | -0.83 | -5.50 | 14.99 | 14.99 | 14.27 | 16042 |
| 1737070200 | 15.1 | 0.8 | 5.59 | 14.65 | 15.14 | 13.8101 | 13033 |
| 1736983800 | 14.3 | 0.02 | 0.14 | 14.65 | 15.4 | 14.3 | 21634 |
| 1736897400 | 14.28 | 0.18 | 1.28 | 14.32 | 14.52 | 14.11 | 12579 |
| 1736811000 | 14.1 | 0.4 | 2.92 | 13.69 | 14.32 | 13.69 | 15491 |
| 1736551800 | 13.7 | -0.57 | -3.99 | 14.25 | 14.25 | 13.5601 | 8108 |
| 1736379000 | 14.27 | -0.55 | -3.71 | 14.6 | 14.6 | 14.157 | 27711 |
| 1736292600 | 14.82 | -0.59 | -3.83 | 15.09 | 15.74 | 14.54 | 88326 |
| 1736206200 | 15.41 | 0.55 | 3.70 | 14.63 | 15.44 | 14.4323 | 38150 |
| 1735947000 | 14.86 | 1.22 | 8.94 | 14.09 | 15.115 | 13.93 | 20722 |
| 1735860600 | 13.64 | -1.26 | -8.46 | 14.9 | 15.3 | 13.51 | 47433 |
| 1735687800 | 14.9 | -0.01 | -0.07 | 14.94 | 15.29 | 14.04 | 48071 |
| 1735601400 | 14.91 | -0.09 | -0.60 | 15.06 | 15.22 | 14.45 | 45621 |
| 1735342200 | 15 | -0.41 | -2.66 | 14.6 | 15.44 | 14.6 | 36732 |
| 1735255800 | 15.41 | 0.33 | 2.19 | 15.1 | 16 | 14.51 | 51654 |
| 1735077840 | 15.08 | 0.1 | 0.67 | 15.06 | 15.09 | 14.53 | 10764 |
| 1734996600 | 14.98 | 0.28 | 1.90 | 14.92 | 15.39 | 14.581 | 38255 |
| 1734737400 | 14.7 | 0.21 | 1.45 | 14.2 | 15.05 | 14.02 | 19191 |
| 1734651000 | 14.49 | 1.69 | 13.20 | 13.32 | 14.805 | 13.1082 | 30895 |
| 1734564600 | 12.8 | -0.93 | -6.77 | 13.98 | 14.51 | 12.8 | 78355 |
| 1734478200 | 13.73 | -0.02 | -0.15 | 13.57 | 14.24 | 13.32 | 40214 |
| 1734391800 | 13.75 | -1.15 | -7.72 | 14.89 | 14.89 | 13.59 | 35626 |
| 1734132600 | 14.9 | 0.21 | 1.43 | 14.69 | 14.97 | 14.1467 | 9089 |
| 1734046200 | 14.69 | -0.68 | -4.42 | 15.26 | 15.38 | 14.6101 | 25298 |
| 1733959800 | 15.37 | 1.07 | 7.48 | 14.42 | 15.38 | 14.24 | 28485 |
| 1733873400 | 14.3 | -0.65 | -4.35 | 14.73 | 14.99 | 14.25 | 17514 |
| 1733787000 | 14.95 | -0.09 | -0.60 | 15.04 | 15.1295 | 14.2 | 25079 |
| 1733527800 | 15.04 | -0.29 | -1.89 | 15.31 | 15.31 | 14.4943 | 29729 |
| 1733441400 | 15.33 | 0.87 | 6.02 | 14.68 | 15.515 | 14.0977 | 70768 |
| 1733355000 | 14.46 | -1.15 | -7.37 | 15.32 | 15.67 | 14.199 | 55909 |
| 1733268600 | 15.61 | -0.37 | -2.32 | 15.75 | 15.97 | 14.7601 | 44554 |
| 1733182200 | 15.98 | 0.58 | 3.77 | 15.46 | 16 | 15.4201 | 65459 |
| 1732917840 | 15.4 | 0.49 | 3.29 | 15.15 | 15.55 | 15.15 | 10905 |
| 1732750200 | 14.91 | -0.91 | -5.75 | 15.39 | 15.6165 | 14.705 | 17015 |
| 1732663800 | 15.82 | 1.44 | 10.01 | 14.48 | 15.82 | 14.17 | 37489 |
| 1732577400 | 14.38 | -0.75 | -4.96 | 15.38 | 15.88 | 14.13 | 73645 |
| 1732318200 | 15.13 | 1.05 | 7.46 | 14 | 15.3137 | 13.72 | 40727 |
| 1732231800 | 14.08 | 0.78 | 5.86 | 13.5 | 14.09 | 13.1733 | 63591 |
| 1732145400 | 13.3 | -0.41 | -2.99 | 13.99 | 14.17 | 13.14 | 23901 |
| 1732059000 | 13.71 | -0.67 | -4.66 | 13.86 | 14.67 | 13.62 | 39253 |
| 1731972600 | 14.38 | 2.52 | 21.25 | 12.58 | 14.74 | 12.2 | 133461 |
| 1731713400 | 11.86 | -1.01 | -7.85 | 13.01 | 13.2 | 11.44 | 73230 |
| 1731627000 | 12.87 | 0.33 | 2.63 | 12.95 | 13 | 11.8608 | 80099 |
| 1731540600 | 12.54 | -0.14 | -1.10 | 12.94 | 12.94 | 11.7 | 36369 |
| 1731454200 | 12.68 | -0.36 | -2.76 | 13.07 | 13.09 | 12.41 | 32815 |
| 1731367800 | 13.04 | 1.92 | 17.27 | 11.8 | 13.14 | 11.5501 | 71790 |
| 1731108600 | 11.12 | 0.25 | 2.30 | 10.96 | 11.1763 | 10.875 | 23255 |
| 1731022200 | 10.87 | -0.02 | -0.18 | 10.95 | 11.2 | 10.4 | 31612 |
| 1730935800 | 10.89 | 0.58 | 5.63 | 11.05 | 12.17 | 10.6901 | 28566 |
| 1730849400 | 10.31 | 0.16 | 1.61 | 10.13 | 10.435 | 9.77 | 8927 |
| 1730763000 | 10.1467 | 0.34 | 3.43 | 9.83 | 10.3799 | 9.81 | 15950 |
| 1730500200 | 9.81 | 0.07 | 0.72 | 9.67 | 10.14 | 9.67 | 12628 |
| 1730413800 | 9.74 | -0.36 | -3.56 | 9.85 | 10.1 | 9.74 | 3847 |
| 1730327400 | 10.1 | 0.08 | 0.83 | 9.9789999 | 10.14 | 9.74 | 15367 |
| 1730241000 | 10.0169 | -0.04 | -0.43 | 9.7899999 | 10.0169 | 9.7190429 | 2866 |
| 1730154600 | 10.06 | 0.4 | 4.14 | 9.68 | 10.06 | 9.68 | 4528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
