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 | -0.375 | -2.43902439024 | 15.375 | 16 | 14 | 40580 | 15.30415229 | DE |
| 4 | 0.875 | 6.19469026549 | 14.125 | 16 | 12.75 | 96493 | 14.70037833 | DE |
| 12 | 2.125 | 16.5048543689 | 12.875 | 16 | 11.5 | 93600 | 13.87845879 | DE |
| 26 | 2.125 | 16.5048543689 | 12.875 | 16 | 1.875 | 68949 | 13.46373547 | DE |
| 52 | 6.5 | 76.4705882353 | 8.5 | 16 | 1.875 | 163291 | 12.08119203 | DE |
| 156 | 11.5 | 328.571428571 | 3.5 | 16 | 1.875 | 138489 | 10.00295195 | DE |
| 260 | 11.5 | 328.571428571 | 3.5 | 16 | 1.875 | 138489 | 10.00295195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 15 | 0 | 0.00 | 15 | 15.125 | 15 | 0 |
| 1734622440 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 14 | 24500 |
| 1734536340 | 15.25 | 0 | 0.00 | 15.25 | 15.375 | 14 | 2500 |
| 1734449880 | 15.25 | -0.13 | -0.81 | 15.375 | 15.375 | 15 | 39000 |
| 1734366420 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15 | 135000 |
| 1734104460 | 15.375 | 0 | 0.00 | 15.375 | 16 | 14.5 | 1900 |
| 1734020880 | 15.375 | 0 | 0.00 | 15.375 | 16 | 15.125 | 131751 |
| 1733931060 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733848080 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15 | 20000 |
| 1733761860 | 15.375 | 0.13 | 0.82 | 15.25 | 15.375 | 14 | 80000 |
| 1733495700 | 15.25 | 0 | 0.00 | 15.25 | 15.5 | 14 | 56488 |
| 1733416140 | 15.25 | 0.63 | 4.27 | 14.625 | 15.4 | 13.5 | 462291 |
| 1733326500 | 14.625 | 0.38 | 2.63 | 14.25 | 14.75 | 13.5 | 140582 |
| 1733239800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1733156940 | 14.25 | 0 | 0.00 | 14.25 | 14.35 | 13 | 1700 |
| 1732897620 | 14.25 | 0 | 0.00 | 14.25 | 14.5 | 13 | 100000 |
| 1732808160 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13 | 0 |
| 1732721820 | 14.25 | 0.25 | 1.79 | 14.25 | 14.25 | 14.25 | 0 |
| 1732638480 | 14 | -0.13 | -0.88 | 14.125 | 14.5 | 13.375 | 681398 |
| 1732548840 | 14.125 | 0 | 0.00 | 14.125 | 14.25 | 13.375 | 0 |
| 1732289460 | 14.125 | 0 | 0.00 | 14.125 | 14.25 | 12.75 | 52740 |
| 1732203480 | 14.125 | 0.13 | 0.89 | 14 | 14.25 | 12.75 | 31179 |
| 1732120140 | 14 | 0.25 | 1.82 | 14 | 14.3469 | 13.75 | 608978 |
| 1732033620 | 13.75 | 0 | 0.00 | 14 | 14.2312 | 13.375 | 569000 |
| 1731947580 | 13.75 | 0 | 0.00 | 13.75 | 14.2313 | 13.25 | 350000 |
| 1731688080 | 13.75 | 0 | 0.00 | 13.75 | 13.885 | 12.5 | 68000 |
| 1731598260 | 13.75 | 0 | 0.00 | 13.75 | 14.75 | 13.75 | 0 |
| 1731511920 | 13.75 | 0 | 0.00 | 13.75 | 14.75 | 13.75 | 142000 |
| 1731428820 | 13.75 | 0.25 | 1.85 | 13.5 | 14.625 | 13.5 | 143509 |
| 1731342540 | 13.5 | 0.25 | 1.89 | 13.25 | 13.7532 | 13.25 | 10000 |
| 1731083160 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 98000 |
| 1730993820 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 0 |
| 1730910480 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730824080 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 5000 |
| 1730737740 | 13.25 | 0 | 0.00 | 13.25 | 14 | 13.25 | 0 |
| 1730475300 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13 | 0 |
| 1730388900 | 13.25 | 0 | 0.00 | 13.25 | 14 | 13.25 | 0 |
| 1730305440 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730193840 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730132940 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 0 |
| 1729869960 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 0 |
| 1729783680 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 150000 |
| 1729697340 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1729610340 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 12.5 | 86000 |
| 1729524420 | 13.25 | 0 | 0.00 | 13.25 | 14 | 13.25 | 0 |
| 1729262100 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13 | 0 |
| 1729178580 | 13.25 | 0.25 | 1.92 | 13.25 | 13.5 | 13 | 0 |
| 1729092540 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 154000 |
| 1729006140 | 13.25 | 0.25 | 1.92 | 13 | 13.435 | 13 | 10000 |
| 1728919680 | 13 | 0 | 0.00 | 13 | 13.375 | 12.5 | 0 |
| 1728657480 | 13 | 0.25 | 1.96 | 13 | 13 | 13 | 0 |
| 1728574140 | 12.75 | -0.25 | -1.92 | 13 | 13.25 | 12.23634 | 143000 |
| 1728484740 | 13 | 0 | 0.00 | 13 | 13.375 | 12.5 | 48000 |
| 1728401340 | 13 | 0 | 0.00 | 13 | 13.875 | 13 | 200000 |
| 1728311580 | 13 | 0.13 | 0.97 | 12.875 | 13.5 | 12.5 | 94000 |
| 1728053040 | 12.875 | 0 | 0.00 | 12.875 | 13.875 | 12.875 | 0 |
| 1727966700 | 12.875 | 0 | 0.00 | 12.875 | 13 | 11.5 | 0 |
| 1727882940 | 12.875 | 0 | 0.00 | 13 | 13 | 12.5 | 175859 |
| 1727793720 | 12.875 | 0 | 0.00 | 12.875 | 13 | 11.5 | 96000 |
| 1727710080 | 12.875 | 0 | 0.00 | 12.875 | 13 | 11.5 | 50000 |
| 1727447580 | 12.875 | 0 | 0.00 | 12.875 | 13 | 12.75 | 360000 |
| 1727364240 | 12.875 | 1.88 | 17.05 | 12.875 | 13 | 12.875 | 0 |
| 1727277960 | 11 | -1.88 | -14.56 | 12.875 | 13.01303 | 11 | 207517 |
| 1727191740 | 12.875 | 0 | 0.00 | 12.875 | 13 | 12.875 | 0 |
| 1727102220 | 12.875 | 0 | 0.00 | 12.875 | 13 | 11.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
