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 | -0.6256 | -5.55812217918 | 11.2556 | 11.36 | 9.5 | 28677 | 10.59961286 | CS |
| 4 | -2.4581 | -18.7811829066 | 13.0881 | 15.77 | 9.5 | 36913 | 12.46515178 | CS |
| 12 | -7.61 | -41.7214912281 | 18.24 | 18.71 | 9.5 | 42440 | 14.29210065 | CS |
| 26 | -10.24 | -49.0656444657 | 20.87 | 30 | 9.5 | 373858 | 23.56630225 | CS |
| 52 | -21.37 | -66.78125 | 32 | 45.495 | 9.5 | 806410 | 25.47264994 | CS |
| 156 | -484.37 | -97.8525252525 | 495 | 3145.5 | 9.5 | 853075 | 95.72664901 | CS |
| 260 | -477.37 | -97.8217213115 | 488 | 3145.5 | 9.5 | 718208 | 106.43230169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 10.33 | 0.03 | 0.29 | 10.13 | 10.3575 | 9.8474 | 12292 |
| 1734651300 | 10.3 | -0.02 | -0.19 | 10.38 | 10.58 | 9.5 | 42774 |
| 1734564900 | 10.32 | -1.04 | -9.15 | 11.49 | 11.49 | 10.25 | 39601 |
| 1734478500 | 11.36 | 0.39 | 3.56 | 10.94 | 11.36 | 10.4698 | 22700 |
| 1734392100 | 10.97 | 0.11 | 1.01 | 11.04 | 11.2556 | 10.3 | 27253 |
| 1734132900 | 10.86 | -1.31 | -10.76 | 11.9 | 12.16 | 10.855 | 75160 |
| 1734046500 | 12.17 | -0.18 | -1.46 | 12.22 | 12.22 | 11.75 | 18089 |
| 1733960100 | 12.35 | 0.02 | 0.16 | 12.37 | 12.61 | 11.97 | 25204 |
| 1733873700 | 12.33 | -0.35 | -2.76 | 12.41 | 12.96 | 12.185 | 52951 |
| 1733787300 | 12.68 | -0.04 | -0.31 | 12.98 | 13.1 | 12.23 | 36323 |
| 1733528100 | 12.72 | -0.27 | -2.08 | 12.5 | 12.99 | 12.4 | 63076 |
| 1733441700 | 12.99 | -0.35 | -2.62 | 13.03 | 13.24 | 12.71 | 29009 |
| 1733355300 | 13.34 | -0.1 | -0.74 | 13.53 | 13.6964 | 12.95 | 26478 |
| 1733268900 | 13.44 | -0.17 | -1.25 | 13.7 | 13.75 | 13.19 | 22743 |
| 1733182500 | 13.61 | -2.16 | -13.70 | 15.25 | 15.39 | 13.17 | 97792 |
| 1732917840 | 15.77 | 1.46 | 10.20 | 14.31 | 15.77 | 14.11 | 34082 |
| 1732750500 | 14.31 | 0.88 | 6.55 | 13.63 | 14.4 | 13.21 | 28511 |
| 1732664100 | 13.43 | 0.3 | 2.28 | 12.73 | 13.45 | 12.71 | 14454 |
| 1732577700 | 13.13 | 0.24 | 1.86 | 12.84 | 13.63 | 12.7629 | 51822 |
| 1732318500 | 12.89 | -0.13 | -1.00 | 13.16 | 13.16 | 12.75 | 15248 |
| 1732232100 | 13.02 | 0.57 | 4.58 | 12.37 | 13.52 | 11.9 | 50523 |
| 1732145700 | 12.45 | -0.87 | -6.53 | 13.05 | 13.32 | 12.29 | 25018 |
| 1732059300 | 13.32 | 0.32 | 2.46 | 13.09 | 13.753 | 12.86 | 25283 |
| 1731972900 | 13 | 0.25 | 1.96 | 12.65 | 13.0738 | 12.1981 | 66887 |
| 1731713700 | 12.75 | -0.86 | -6.32 | 13.44 | 13.61 | 12.41 | 96744 |
| 1731627300 | 13.61 | -0.39 | -2.79 | 14.1 | 14.11 | 13.35 | 45477 |
| 1731540900 | 14 | -0.8 | -5.41 | 14.47 | 14.47 | 13.88 | 63651 |
| 1731454500 | 14.8 | 0.11 | 0.75 | 14.65 | 14.84 | 13.685 | 56312 |
| 1731368100 | 14.69 | -0.25 | -1.67 | 14.73 | 15.2 | 14.3701 | 58066 |
| 1731108900 | 14.94 | 0.11 | 0.74 | 14.73 | 15.33 | 14.52 | 41797 |
| 1731022500 | 14.83 | -0.17 | -1.13 | 14.95 | 15.3824 | 14.435 | 45961 |
| 1730936100 | 15 | 0.45 | 3.09 | 15.54 | 15.54 | 14.58 | 33970 |
| 1730849700 | 14.55 | 0.45 | 3.19 | 14.21 | 14.82 | 14.1 | 12111 |
| 1730763300 | 14.1 | -0.85 | -5.69 | 15 | 15.25 | 13.96 | 26878 |
| 1730500500 | 14.95 | -0.63 | -4.04 | 15.58 | 15.9072 | 14.71 | 21285 |
| 1730414100 | 15.58 | -0.58 | -3.59 | 16.1 | 16.1 | 15.14 | 60075 |
| 1730327700 | 16.16 | 0.46 | 2.93 | 15.73 | 16.23 | 15.4 | 18882 |
| 1730241300 | 15.7 | -0.46 | -2.85 | 15.98 | 15.99 | 15.21 | 52777 |
| 1730154900 | 16.16 | 1.35 | 9.12 | 15.02 | 16.16 | 14.82 | 66829 |
| 1729895700 | 14.81 | -0.16 | -1.07 | 14.79 | 15.3 | 14.38 | 63460 |
| 1729809300 | 14.97 | 0.14 | 0.94 | 15.12 | 15.12 | 14.5 | 12401 |
| 1729722900 | 14.83 | -0.35 | -2.31 | 14.78 | 15.18 | 14.4 | 51203 |
| 1729636500 | 15.18 | -0.1 | -0.65 | 15.35 | 15.55 | 14.76 | 44421 |
| 1729550100 | 15.28 | -0.03 | -0.20 | 15.01 | 15.28 | 14.8855 | 8808 |
| 1729290900 | 15.31 | 0.56 | 3.80 | 15.15 | 16.235 | 15.01 | 42166 |
| 1729204500 | 14.75 | -0.51 | -3.34 | 15.4 | 15.575 | 14.635 | 74786 |
| 1729118100 | 15.26 | -0.16 | -1.04 | 15.33 | 16.12 | 15.21 | 56561 |
| 1729031700 | 15.42 | 0.01 | 0.06 | 15.42 | 15.7272 | 14.8 | 44239 |
| 1728945300 | 15.41 | -0.63 | -3.93 | 16.14 | 16.62 | 15.31 | 47407 |
| 1728686100 | 16.04 | 1.12 | 7.47 | 15.22 | 16.6071 | 14.89 | 65950 |
| 1728599700 | 14.925 | 0.03 | 0.17 | 14.51 | 15.08 | 14.2 | 21555 |
| 1728513300 | 14.9 | -0.25 | -1.65 | 15.86 | 15.86 | 14.78 | 30353 |
| 1728426900 | 15.15 | -0.59 | -3.75 | 15.71 | 15.825 | 15.1 | 16438 |
| 1728340500 | 15.74 | -0.33 | -2.05 | 16 | 16.82 | 15.47 | 133009 |
| 1728081300 | 16.07 | 0.18 | 1.13 | 15.89 | 16.64 | 15.78 | 31711 |
| 1727994900 | 15.89 | -0.81 | -4.85 | 16.54 | 17.295 | 15.61 | 64522 |
| 1727908500 | 16.7 | -1.46 | -8.04 | 18.18 | 18.2 | 16.379999 | 36967 |
| 1727822100 | 18.16 | 0.35 | 1.97 | 17.52 | 18.365 | 17.455 | 65591 |
| 1727735700 | 17.81 | -0.49 | -2.68 | 18.24 | 18.71 | 17.65 | 20033 |
| 1727476500 | 18.3 | 0.08 | 0.44 | 18.23 | 19.4599 | 18.23 | 15512 |
| 1727390100 | 18.22 | 0.16 | 0.89 | 18.1 | 18.52 | 17.744915 | 17926 |
| 1727303700 | 18.06 | -0.44 | -2.38 | 18.5 | 18.54 | 17.44 | 39262 |
| 1727217300 | 18.5 | -0.92 | -4.74 | 19.58 | 20.52 | 18.486 | 42982 |
| 1727130900 | 19.42 | 0.17 | 0.88 | 19.01 | 19.81 | 18.77 | 56146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
