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 | -0.05 | -0.37037037037 | 13.5 | 13.7 | 13.15 | 7055 | 13.56616867 | DE |
| 4 | 2 | 17.4672489083 | 11.45 | 13.7 | 11.4 | 13753 | 12.70612151 | DE |
| 12 | 2.45 | 22.2727272727 | 11 | 13.8 | 10.85 | 11746 | 12.74294512 | DE |
| 26 | 0.8 | 6.32411067194 | 12.65 | 13.8 | 10.6 | 8302 | 12.35568191 | DE |
| 52 | -2.45 | -15.4088050314 | 15.9 | 16.68 | 10.6 | 6693 | 12.85021417 | DE |
| 156 | -7.65 | -36.2559241706 | 21.1 | 28.9 | 10.6 | 6689 | 17.52016231 | DE |
| 260 | -15.85 | -54.0955631399 | 29.3 | 33.2 | 10.6 | 8193 | 21.47210701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 13.4 | -0.2 | -1.47 | 13.65 | 13.65 | 13.15 | 3816 |
| 1740504600 | 13.6 | 0.1 | 0.74 | 13.6 | 13.65 | 13.4 | 18013 |
| 1740418200 | 13.5 | -0.15 | -1.10 | 13.6 | 13.65 | 13.5 | 3921 |
| 1740159000 | 13.65 | 0.15 | 1.11 | 13.5 | 13.7 | 13.5 | 6096 |
| 1740072600 | 13.5 | 0 | 0.00 | 13.5 | 13.6 | 13.5 | 3429 |
| 1739986200 | 13.5 | 0.3 | 2.27 | 13.25 | 13.55 | 13.2 | 18362 |
| 1739899800 | 13.2 | -0.35 | -2.58 | 13.4 | 13.4 | 13.2 | 4885 |
| 1739813400 | 13.55 | 0.35 | 2.65 | 13.2 | 13.65 | 13.2 | 17391 |
| 1739554200 | 13.2 | 0.25 | 1.93 | 12.8 | 13.45 | 12.6 | 5875 |
| 1739467800 | 12.95 | 1.1 | 9.28 | 12 | 13.1 | 12 | 37135 |
| 1739381400 | 11.85 | -0.05 | -0.42 | 11.9 | 12 | 11.85 | 2224 |
| 1739295000 | 11.9 | -0.2 | -1.65 | 12.1 | 12.15 | 11.9 | 7521 |
| 1739208600 | 12.1 | -0.15 | -1.22 | 12.35 | 12.4 | 12.1 | 10452 |
| 1738949400 | 12.25 | 0.2 | 1.66 | 12.05 | 12.4 | 12.05 | 8850 |
| 1738863000 | 12.05 | 0.05 | 0.42 | 12.05 | 12.35 | 12 | 23688 |
| 1738776600 | 12 | 0 | 0.00 | 11.95 | 12.3 | 11.8 | 7593 |
| 1738690200 | 12 | -0.35 | -2.83 | 12.35 | 12.35 | 11.8 | 4211 |
| 1738603800 | 12.35 | -0.15 | -1.20 | 12.4 | 12.45 | 12 | 19684 |
| 1738344600 | 12.5 | 0.95 | 8.23 | 11.55 | 12.7 | 11.45 | 61483 |
| 1738258200 | 11.55 | 0 | 0.00 | 11.45 | 11.55 | 11.4 | 10434 |
| 1738171800 | 11.55 | -0.05 | -0.43 | 11.7 | 11.7 | 11.45 | 1929 |
| 1738085400 | 11.6 | 0.25 | 2.20 | 11.4 | 11.6 | 11.4 | 3878 |
| 1737999000 | 11.35 | 0.15 | 1.34 | 11.25 | 11.4 | 11.15 | 5804 |
| 1737739800 | 11.2 | -0.4 | -3.45 | 11.7 | 11.8 | 11.2 | 9186 |
| 1737653400 | 11.6 | 0.1 | 0.87 | 11.55 | 11.7 | 11.5 | 3592 |
| 1737567000 | 11.5 | -0.35 | -2.95 | 11.8 | 11.85 | 11.35 | 15480 |
| 1737480600 | 11.85 | -0.1 | -0.84 | 11.85 | 12.05 | 11.85 | 1447 |
| 1737394200 | 11.95 | -0.3 | -2.45 | 12.3 | 12.3 | 11.8 | 28035 |
| 1737135000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.15 | 10287 |
| 1737048600 | 12.5 | -0.4 | -3.10 | 12.8 | 12.85 | 12.5 | 3549 |
| 1736962200 | 12.9 | -0.2 | -1.53 | 13 | 13.05 | 12.75 | 7994 |
| 1736875800 | 13.1 | -0.4 | -2.96 | 13.45 | 13.45 | 13 | 18957 |
| 1736789400 | 13.5 | -0.25 | -1.82 | 13.7 | 13.7 | 13.3 | 4632 |
| 1736530200 | 13.75 | 1.05 | 8.27 | 12.7 | 13.75 | 12.65 | 8177 |
| 1736443800 | 12.7 | 0.4 | 3.25 | 12.3 | 12.7 | 12.1 | 3722 |
| 1736357400 | 12.3 | -0.6 | -4.65 | 12.9 | 12.95 | 12.3 | 9418 |
| 1736271000 | 12.9 | -0.2 | -1.53 | 13.2 | 13.2 | 12.9 | 14266 |
| 1736184600 | 13.1 | 0.1 | 0.77 | 13 | 13.15 | 13 | 3273 |
| 1735925400 | 13 | -0.25 | -1.89 | 13.3 | 13.3 | 12.95 | 14965 |
| 1735839000 | 13.25 | 0.5 | 3.92 | 12.95 | 13.25 | 12.6 | 3606 |
| 1735666200 | 12.75 | 0 | 0.00 | 12.85 | 12.9 | 12.5 | 2951 |
| 1735579800 | 12.75 | 0.05 | 0.39 | 12.75 | 12.85 | 12.45 | 16830 |
| 1735320600 | 12.7 | 0.05 | 0.40 | 12.65 | 12.8 | 12.6 | 6180 |
| 1735061400 | 12.65 | -0.1 | -0.78 | 12.7 | 12.75 | 12.65 | 634 |
| 1734975000 | 12.75 | -0.2 | -1.54 | 12.9 | 13.15 | 12.55 | 25656 |
| 1734715800 | 12.95 | -0.5 | -3.72 | 13.5 | 13.5 | 12.85 | 31460 |
| 1734629400 | 13.45 | 0.2 | 1.51 | 13.3 | 13.45 | 13.2 | 15705 |
| 1734543000 | 13.25 | -0.25 | -1.85 | 13.6 | 13.8 | 13.1 | 15074 |
| 1734456600 | 13.5 | 0.2 | 1.50 | 13.5 | 13.55 | 13.2 | 6714 |
| 1734370200 | 13.3 | -0.2 | -1.48 | 13.5 | 13.55 | 13 | 18187 |
| 1734111000 | 13.5 | 0 | 0.00 | 13.45 | 13.8 | 13.3 | 19177 |
| 1734024600 | 13.5 | 1.7 | 14.41 | 11.8 | 13.55 | 11.8 | 37758 |
| 1733938200 | 11.8 | 0.15 | 1.29 | 11.6 | 11.9 | 11.6 | 7683 |
| 1733851800 | 11.65 | -0.05 | -0.43 | 11.6 | 11.7 | 11.4 | 4813 |
| 1733765400 | 11.7 | 0.8 | 7.34 | 10.95 | 11.7 | 10.95 | 10969 |
| 1733506200 | 10.9 | 0 | 0.00 | 10.95 | 11.05 | 10.85 | 4744 |
| 1733419800 | 10.9 | 0 | 0.00 | 11 | 11.1 | 10.9 | 1478 |
| 1733333400 | 10.9 | 0.1 | 0.93 | 10.8 | 10.95 | 10.75 | 32484 |
| 1733247000 | 10.8 | -0.1 | -0.92 | 10.9 | 11 | 10.8 | 21650 |
| 1733160600 | 10.9 | -0.1 | -0.91 | 10.7 | 11.05 | 10.7 | 5389 |
| 1732901400 | 11 | 0.05 | 0.46 | 10.9 | 11 | 10.7 | 2102 |
| 1732815000 | 10.95 | 0.05 | 0.46 | 10.95 | 10.95 | 10.7 | 8948 |
| 1732728600 | 10.9 | 0 | 0.00 | 10.9 | 11 | 10.65 | 2988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
