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 | -0.25 | -2.04081632653 | 12.25 | 15.25 | 11 | 65746 | 11.81863176 | DE |
| 4 | -4 | -25 | 16 | 21.5 | 11 | 100936 | 14.87077463 | DE |
| 12 | -5 | -29.4117647059 | 17 | 21.5 | 8 | 257916 | 11.52712645 | DE |
| 26 | -10.25 | -46.0674157303 | 22.25 | 27 | 8 | 157727 | 14.13012454 | DE |
| 52 | -18.5 | -60.6557377049 | 30.5 | 37 | 8 | 102290 | 16.66750519 | DE |
| 156 | -29.5 | -71.0843373494 | 41.5 | 59.5 | 8 | 91811 | 26.69219214 | DE |
| 260 | -29.5 | -71.0843373494 | 41.5 | 59.5 | 8 | 91811 | 26.69219214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732897620 | 12 | 0.25 | 2.13 | 11.75 | 15.25 | 11.25 | 586599 |
| 1732808160 | 11.75 | 0 | 0.00 | 11.75 | 15.25 | 11 | 117382 |
| 1732721820 | 11.75 | 0 | 0.00 | 11.75 | 15.25 | 11 | 55248 |
| 1732638480 | 11.75 | -0.25 | -2.08 | 12 | 15.25 | 11 | 84696 |
| 1732548840 | 12 | -0.25 | -2.04 | 12.25 | 15.25 | 11.25 | 52561 |
| 1732289460 | 12.25 | 0 | 0.00 | 12.25 | 15.25 | 11.5 | 18842 |
| 1732203480 | 12.25 | -0.5 | -3.92 | 12.75 | 15.25 | 11.25 | 228845 |
| 1732120140 | 12.75 | -1.25 | -8.93 | 14 | 15.25 | 11.5 | 75756 |
| 1732033620 | 14 | -1 | -6.67 | 14.25 | 18.25 | 13.5 | 71799 |
| 1731947580 | 15 | 0.25 | 1.69 | 14.75 | 18.25 | 13.75 | 27646 |
| 1731688080 | 14.75 | 0 | 0.00 | 14.75 | 18.25 | 14.25 | 134 |
| 1731598260 | 14.75 | -0.5 | -3.28 | 15.25 | 18.25 | 14 | 116445 |
| 1731511920 | 15.25 | 0 | 0.00 | 15.25 | 18.25 | 14.25 | 32461 |
| 1731428820 | 15.25 | -1 | -6.15 | 16.25 | 18.25 | 14.25 | 305990 |
| 1731342540 | 16.25 | -0.25 | -1.52 | 16.5 | 21.5 | 15 | 44133 |
| 1731083160 | 16.5 | -0.5 | -2.94 | 17 | 19.75 | 16.5 | 6008 |
| 1730993820 | 17 | -1.5 | -8.11 | 17 | 19.75 | 16.5 | 118307 |
| 1730910480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730824080 | 18.5 | 1.25 | 7.25 | 17.5 | 19.75 | 17.25 | 213330 |
| 1730737740 | 17.25 | 1.25 | 7.81 | 16 | 17.9 | 14.25 | 174745 |
| 1730475300 | 16 | 0 | 0.00 | 16 | 16.5 | 12.75 | 173463 |
| 1730388900 | 16 | -0.5 | -3.03 | 16.5 | 17.4 | 12.75 | 409342 |
| 1730305440 | 16.5 | 2 | 13.79 | 14.5 | 16.95 | 12 | 730131 |
| 1730193840 | 14.5 | 1.5 | 11.54 | 13 | 15 | 11 | 193063 |
| 1730132940 | 13 | 1 | 8.33 | 12 | 13 | 10.25 | 145338 |
| 1729869960 | 12 | 0 | 0.00 | 12 | 12.5 | 9.75 | 229000 |
| 1729783680 | 12 | 0 | 0.00 | 12 | 12.5 | 9.75 | 305050 |
| 1729697340 | 12 | 1 | 9.09 | 11 | 13 | 9.75 | 916162 |
| 1729610340 | 11 | 0.25 | 2.33 | 10.75 | 12 | 9.25 | 173992 |
| 1729524420 | 10.75 | 0.75 | 7.50 | 10 | 12 | 9 | 312061 |
| 1729262100 | 10 | 0 | 0.00 | 10 | 12 | 8.75 | 323336 |
| 1729178580 | 10 | 0.75 | 8.11 | 9.25 | 12 | 8.75 | 520622 |
| 1729092540 | 9.25 | 0.1 | 1.09 | 9.15 | 12 | 8.25 | 513509 |
| 1729006140 | 9.15 | -0.1 | -1.08 | 9.25 | 12 | 8.25 | 25727 |
| 1728919680 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.25 | 24337 |
| 1728657480 | 9.25 | -0.25 | -2.63 | 9.5 | 12 | 8.25 | 78570 |
| 1728574140 | 9.5 | 0.75 | 8.57 | 8.75 | 12 | 8.5 | 593666 |
| 1728484740 | 8.75 | -0.5 | -5.41 | 9.25 | 12 | 8 | 125395 |
| 1728401340 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.5 | 53327 |
| 1728311580 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.5 | 2683 |
| 1728053040 | 9.25 | -0.5 | -5.13 | 9.75 | 12 | 8.5 | 140691 |
| 1727966700 | 9.75 | -0.25 | -2.50 | 10 | 12 | 8.5 | 154636 |
| 1727882940 | 10 | 0 | 0.00 | 10 | 12 | 8.75 | 115087 |
| 1727793720 | 10 | 0.75 | 8.11 | 9.25 | 12 | 8.75 | 233931 |
| 1727710080 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.25 | 151190 |
| 1727447580 | 9.25 | 0.5 | 5.71 | 8.75 | 12 | 8.25 | 549691 |
| 1727364240 | 8.75 | -0.5 | -5.41 | 9.25 | 12 | 8 | 80816 |
| 1727277960 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.25 | 63980 |
| 1727191740 | 9.25 | 0 | 0.00 | 9.25 | 12 | 8.25 | 56458 |
| 1727102220 | 9.25 | 0.25 | 2.78 | 9 | 12 | 8.25 | 149390 |
| 1726843740 | 9 | 0 | 0.00 | 9 | 12 | 8.25 | 393083 |
| 1726756740 | 9 | 0 | 0.00 | 9 | 12 | 8.25 | 4348 |
| 1726669920 | 9 | -0.25 | -2.70 | 9.25 | 12 | 8.25 | 208670 |
| 1726586700 | 9.25 | -0.5 | -5.13 | 9.75 | 12 | 8.25 | 77978 |
| 1726498920 | 9.75 | 0.25 | 2.63 | 9.5 | 12 | 8.75 | 122907 |
| 1726238280 | 9.5 | 0.25 | 2.70 | 9.25 | 12 | 8.5 | 334389 |
| 1726151880 | 9.25 | -1.88 | -16.85 | 10.5 | 14 | 9 | 645302 |
| 1726068360 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1725981960 | 11.125 | -0.38 | -3.26 | 11.5 | 15 | 10.75 | 876379 |
| 1725892800 | 11.5 | 0.25 | 2.22 | 11.25 | 15 | 10.5 | 971462 |
| 1725633480 | 11.25 | -8.25 | -42.31 | 17 | 17 | 10.25 | 2035645 |
| 1725547140 | 19.5 | 0.25 | 1.30 | 19.25 | 22 | 19 | 31587 |
| 1725460740 | 19.25 | -0.5 | -2.53 | 19.75 | 22 | 18.5 | 46329 |
| 1725374160 | 19.75 | -1.25 | -5.95 | 21 | 22 | 19 | 85295 |
| 1725287700 | 21 | -0.25 | -1.18 | 21.25 | 22 | 19.5 | 6911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
