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 | -0.056 | -0.298284862043 | 18.774 | 19.83 | 18.485 | 0 | 0 | IX |
| 4 | 0.705 | 3.91384000444 | 18.013 | 20.004 | 17.124 | 0 | 0 | IX |
| 12 | 2.639 | 16.4127122333 | 16.079 | 20.004 | 15.362 | 0 | 0 | IX |
| 26 | 2.945 | 18.6711468966 | 15.773 | 20.004 | 15.073 | 0 | 0 | IX |
| 52 | -2.602 | -12.2045028143 | 21.32 | 24.908 | 15.073 | 0 | 0 | IX |
| 156 | -30.194 | -61.7312724894 | 48.912 | 57.025 | 15.073 | 0 | 0 | IX |
| 260 | -121.275 | -86.6293314666 | 139.993 | 366.157 | 15.073 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 18.964 | -0.44 | -2.25 | 19.231 | 19.373 | 18.922 | 0 |
| 1732210200 | 19.401 | -0.06 | -0.32 | 19.468 | 19.83 | 19.355 | 0 |
| 1732123800 | 19.464 | 0.07 | 0.35 | 19.101 | 19.539 | 18.908 | 0 |
| 1732037400 | 19.396 | 0.48 | 2.55 | 18.896 | 19.761 | 18.772 | 0 |
| 1731951000 | 18.914 | 0.15 | 0.79 | 18.774 | 18.995 | 18.485 | 0 |
| 1731691800 | 18.766 | -0.48 | -2.48 | 19.02 | 19.131 | 18.541 | 0 |
| 1731605400 | 19.243 | -0.4 | -2.01 | 19.715 | 19.808 | 19.044 | 0 |
| 1731519000 | 19.638 | 0 | 0.00 | 19.638 | 19.638 | 19.638 | 0 |
| 1731432600 | 19.638 | 0.78 | 4.13 | 19.093 | 19.638 | 18.922 | 0 |
| 1731346200 | 18.86 | -0.28 | -1.44 | 18.844 | 18.999 | 18.734 | 0 |
| 1731087000 | 19.135 | -0.35 | -1.81 | 19.072 | 19.144 | 18.757 | 0 |
| 1731000600 | 19.487 | -0.13 | -0.66 | 19.34 | 19.676 | 19.168 | 0 |
| 1730914200 | 19.616 | 1.76 | 9.86 | 18.299 | 20.004 | 18.218 | 0 |
| 1730827800 | 17.856 | 0.3 | 1.69 | 17.662 | 17.926 | 17.479 | 0 |
| 1730741400 | 17.559 | 0.1 | 0.55 | 17.267 | 17.64 | 17.124 | 0 |
| 1730482200 | 17.463 | -0.51 | -2.82 | 17.697 | 17.891 | 17.327 | 0 |
| 1730395800 | 17.969 | -1.27 | -6.60 | 18.338 | 18.338 | 17.805 | 0 |
| 1730309400 | 19.238 | 0.42 | 2.23 | 19.123 | 19.329 | 18.909 | 0 |
| 1730223000 | 18.819 | 0.16 | 0.84 | 18.358 | 19.029 | 18.227 | 0 |
| 1730136600 | 18.663 | 0.5 | 2.74 | 18.013 | 18.819 | 18.013 | 0 |
| 1729873800 | 18.165 | -0.18 | -0.98 | 18.255 | 18.303 | 17.924 | 0 |
| 1729787400 | 18.345 | 0.25 | 1.38 | 18.093 | 18.346 | 17.821 | 0 |
| 1729701000 | 18.095 | 0.29 | 1.60 | 17.783 | 18.281 | 17.71 | 0 |
| 1729614600 | 17.81 | 0.58 | 3.40 | 17.304 | 17.936 | 17.302 | 0 |
| 1729528200 | 17.225 | 0.36 | 2.13 | 16.916 | 17.225 | 16.747 | 0 |
| 1729269000 | 16.866 | 0.32 | 1.91 | 16.597999 | 16.904 | 16.594999 | 0 |
| 1729182600 | 16.55 | 0.25 | 1.55 | 16.233 | 16.581 | 16.17 | 0 |
| 1729096200 | 16.297 | -0.38 | -2.31 | 16.577 | 16.696 | 16.293 | 0 |
| 1729009800 | 16.681999 | 0.15 | 0.90 | 16.703 | 16.911 | 16.585999 | 0 |
| 1728923400 | 16.533999 | 0.3 | 1.85 | 16.232 | 16.604 | 16.221 | 0 |
| 1728664200 | 16.233 | -0.37 | -2.22 | 16.774999 | 16.817 | 16.231 | 0 |
| 1728577800 | 16.602 | 0 | 0.00 | 16.602 | 16.602 | 16.602 | 0 |
| 1728491400 | 16.602 | -0.28 | -1.63 | 16.620999 | 16.903 | 16.543 | 0 |
| 1728405000 | 16.877 | 0.19 | 1.14 | 16.824 | 16.983 | 16.655 | 0 |
| 1728318600 | 16.687 | -0.33 | -1.96 | 16.891 | 16.995 | 16.585999 | 0 |
| 1728059400 | 17.021 | -0.01 | -0.04 | 16.96 | 17.089 | 16.729 | 0 |
| 1727973000 | 17.028 | 0.37 | 2.23 | 16.486999 | 17.028 | 16.454999 | 0 |
| 1727886600 | 16.655999 | 0.32 | 1.98 | 16.299 | 16.655999 | 16.148 | 0 |
| 1727800200 | 16.332999 | 0.39 | 2.45 | 16.036999 | 16.335 | 15.977 | 0 |
| 1727713800 | 15.943 | 0.13 | 0.79 | 15.838 | 16.283 | 15.838 | 0 |
| 1727454600 | 15.818 | -0.26 | -1.60 | 15.991 | 16.122 | 15.78 | 0 |
| 1727368200 | 16.075 | 0.16 | 1.02 | 15.896 | 16.268999 | 15.896 | 0 |
| 1727281800 | 15.912 | -0.2 | -1.26 | 16.254 | 16.332 | 15.85 | 0 |
| 1727195400 | 16.114999 | -0.19 | -1.17 | 16.233 | 16.383 | 16 | 0 |
| 1727109000 | 16.306 | -0.12 | -0.71 | 16.276 | 16.48 | 16.105 | 0 |
| 1726849800 | 16.422999 | 0.02 | 0.10 | 16.422999 | 16.576 | 16.346 | 0 |
| 1726763400 | 16.407 | 0.25 | 1.56 | 15.905 | 16.59 | 15.837 | 0 |
| 1726677000 | 16.155 | 0.45 | 2.84 | 15.665 | 16.158 | 15.563 | 0 |
| 1726590600 | 15.709 | -0.19 | -1.18 | 15.691 | 15.823 | 15.625 | 0 |
| 1726504200 | 15.897 | 0.35 | 2.22 | 15.605 | 15.918 | 15.542 | 0 |
| 1726245000 | 15.552 | -0.32 | -2.00 | 15.699 | 15.767 | 15.362 | 0 |
| 1726158600 | 15.869 | -0.08 | -0.50 | 15.739 | 15.887 | 15.612 | 0 |
| 1726072200 | 15.948 | -0.54 | -3.26 | 16.198 | 16.241 | 15.877 | 0 |
| 1725985800 | 16.486 | 0.49 | 3.06 | 16.059 | 16.486 | 15.758 | 0 |
| 1725899400 | 15.996 | -0.39 | -2.37 | 16.254 | 16.291 | 15.949 | 0 |
| 1725640200 | 16.384 | 0.16 | 1.02 | 16.363 | 16.582999 | 16.055 | 0 |
| 1725553800 | 16.219 | -0 | -0.02 | 16.376999 | 16.376999 | 15.913 | 0 |
| 1725467400 | 16.222 | -0.24 | -1.44 | 16.904 | 16.915 | 16.222 | 0 |
| 1725381000 | 16.459 | 0.48 | 3.01 | 15.865 | 16.521999 | 15.792 | 0 |
| 1725294600 | 15.978 | -0.08 | -0.49 | 16.079 | 16.274 | 15.893 | 0 |
| 1725035400 | 16.056999 | -0.33 | -2.03 | 16.280999 | 16.280999 | 15.82 | 0 |
| 1724949000 | 16.39 | 0.04 | 0.24 | 16.579 | 16.649 | 16.198 | 0 |
| 1724862600 | 16.351 | 0.21 | 1.28 | 16.161999 | 16.351 | 15.998 | 0 |
| 1724776200 | 16.145 | -0.22 | -1.31 | 16.26 | 16.288 | 16.093 | 0 |
| 1724689800 | 16.36 | -0.11 | -0.67 | 16.515 | 16.606 | 16.329999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
