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 | -1.83 | -12.4659400545 | 14.68 | 14.69 | 12.58 | 59201 | 13.9144101 | CS |
| 4 | 1.33 | 11.5451388889 | 11.52 | 14.905 | 11.1287 | 65600 | 13.52674392 | CS |
| 12 | 0.93 | 7.80201342282 | 11.92 | 14.905 | 10.52 | 48720 | 12.38150354 | CS |
| 26 | 0.79 | 6.55058043118 | 12.06 | 14.905 | 10.52 | 51654 | 11.9787725 | CS |
| 52 | 2.27 | 21.4555765595 | 10.58 | 14.905 | 8 | 58940 | 11.58796368 | CS |
| 156 | -3.48 | -21.3104715248 | 16.33 | 20.205 | 7.9 | 60828 | 13.63021727 | CS |
| 260 | 1.18 | 10.1113967438 | 11.67 | 20.205 | 7.9 | 64576 | 13.0763071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 12.85 | -0.32 | -2.43 | 12.58 | 12.885 | 12.58 | 41006 |
| 1722551700 | 13.17 | -0.64 | -4.63 | 13.8 | 13.8 | 12.99 | 47534 |
| 1722465300 | 13.81 | -0.09 | -0.65 | 13.88 | 14 | 13.77 | 77059 |
| 1722378900 | 13.9 | -0.02 | -0.14 | 14.05 | 14.05 | 13.64 | 48023 |
| 1722292500 | 13.92 | -0.48 | -3.33 | 14.5 | 14.5 | 13.86 | 32906 |
| 1722033300 | 14.4 | -0.08 | -0.55 | 14.68 | 14.69 | 14.31 | 90485 |
| 1721946900 | 14.48 | 0.69 | 5.00 | 14.08 | 14.905 | 12.7413 | 147783 |
| 1721860500 | 13.79 | -0.24 | -1.71 | 13.97 | 14.48 | 13.54 | 263057 |
| 1721774100 | 14.03 | 0.37 | 2.71 | 13.54 | 14.09 | 13.31 | 64828 |
| 1721687700 | 13.66 | 0.38 | 2.86 | 13.3 | 13.77 | 13.07 | 41332 |
| 1721428500 | 13.28 | -0.26 | -1.92 | 13.54 | 13.635 | 13.25 | 30033 |
| 1721342100 | 13.54 | -0.34 | -2.45 | 13.87 | 13.92 | 13.42 | 36246 |
| 1721255700 | 13.88 | 0.25 | 1.83 | 13.53 | 13.99 | 13.52 | 67475 |
| 1721169300 | 13.63 | 0.52 | 3.97 | 13.2 | 13.66 | 12.605 | 104707 |
| 1721082900 | 13.11 | 0.48 | 3.80 | 12.81 | 13.16 | 12.79 | 59462 |
| 1720823700 | 12.63 | 0.07 | 0.56 | 12.8 | 12.8 | 12.43 | 46590 |
| 1720737300 | 12.56 | 0.86 | 7.35 | 12 | 12.66 | 11.46 | 60434 |
| 1720650900 | 11.7 | 0.33 | 2.90 | 11.41 | 11.7 | 11.34 | 16033 |
| 1720564500 | 11.37 | 0.06 | 0.53 | 11.26 | 11.49 | 11.2403 | 21747 |
| 1720478100 | 11.31 | 0.1 | 0.89 | 11.35 | 11.41 | 11.1287 | 23065 |
| 1720218900 | 11.21 | -0.39 | -3.36 | 11.52 | 11.52 | 11.17 | 59514 |
| 1720040640 | 11.6 | -0.21 | -1.78 | 11.86 | 11.8799 | 11.1995 | 22546 |
| 1719959700 | 11.81 | 0.29 | 2.52 | 11.59 | 11.86 | 11.48 | 19754 |
| 1719873300 | 11.52 | 0.31 | 2.77 | 11.63 | 11.64 | 11.35 | 41441 |
| 1719614100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1719527700 | 11.21 | 0.19 | 1.72 | 11.07 | 11.21 | 11 | 18213 |
| 1719441300 | 11.02 | 0.02 | 0.18 | 10.91 | 11.14 | 10.88 | 29501 |
| 1719354900 | 11 | 0 | 0.00 | 10.93 | 11.08 | 10.93 | 27813 |
| 1719268500 | 11 | 0.14 | 1.29 | 10.95 | 11.11 | 10.79 | 16248 |
| 1719009300 | 10.86 | -0.04 | -0.37 | 10.86 | 10.99 | 10.8 | 62701 |
| 1718922900 | 10.9 | 0.07 | 0.65 | 10.76 | 10.98 | 10.76 | 12626 |
| 1718750100 | 10.83 | -0.16 | -1.46 | 10.99 | 11.08 | 10.78 | 27117 |
| 1718663700 | 10.99 | 0.21 | 1.90 | 10.74 | 11 | 10.69 | 17608 |
| 1718404500 | 10.785 | -0.02 | -0.14 | 10.72 | 10.83 | 10.655 | 44224 |
| 1718318100 | 10.8 | -0.22 | -2.00 | 10.99 | 10.99 | 10.72 | 37688 |
| 1718231700 | 11.02 | 0.16 | 1.47 | 11.12 | 11.44 | 11.02 | 45752 |
| 1718145300 | 10.86 | -0.03 | -0.28 | 10.79 | 10.88 | 10.52 | 99796 |
| 1718058900 | 10.89 | -0.1 | -0.91 | 10.91 | 11.02 | 10.78 | 37174 |
| 1717799700 | 10.99 | -0.01 | -0.09 | 10.91 | 11.04 | 10.91 | 30116 |
| 1717713300 | 11 | -0.15 | -1.35 | 11.09 | 11.15 | 10.93 | 25374 |
| 1717626900 | 11.15 | 0.13 | 1.18 | 11.14 | 11.15 | 11.05 | 36187 |
| 1717540500 | 11.02 | -0.29 | -2.56 | 11.24 | 11.35 | 11.02 | 43273 |
| 1717454100 | 11.31 | 0.04 | 0.35 | 11.43 | 11.44 | 11.06 | 55544 |
| 1717194900 | 11.27 | 0.06 | 0.54 | 11.19 | 11.37 | 11.19 | 27621 |
| 1717108500 | 11.21 | 0.04 | 0.36 | 11.19 | 11.41 | 11.1677 | 34806 |
| 1717022100 | 11.17 | -0.43 | -3.71 | 11.45 | 11.4907 | 11.11 | 64554 |
| 1716935700 | 11.6 | -0.09 | -0.77 | 11.64 | 11.69 | 11.56 | 19088 |
| 1716590100 | 11.69 | 0.01 | 0.09 | 11.75 | 11.75 | 11.6 | 22969 |
| 1716503700 | 11.68 | -0.28 | -2.34 | 12.01 | 12.01 | 11.65 | 39075 |
| 1716417300 | 11.96 | -0.23 | -1.89 | 12.23 | 12.23 | 11.84 | 22191 |
| 1716330900 | 12.19 | 0.18 | 1.50 | 11.98 | 12.24 | 11.98 | 40382 |
| 1716244500 | 12.01 | -0.1 | -0.83 | 12.11 | 12.11 | 11.6401 | 46719 |
| 1715985300 | 12.11 | 0.23 | 1.94 | 11.92 | 12.165 | 11.81 | 56149 |
| 1715898900 | 11.88 | 0.15 | 1.28 | 11.68 | 11.94 | 11.68 | 42301 |
| 1715812500 | 11.73 | -0.01 | -0.09 | 11.84 | 11.84 | 11.71 | 24773 |
| 1715726100 | 11.74 | 0.09 | 0.77 | 11.81 | 11.86 | 11.65 | 33305 |
| 1715639700 | 11.65 | -0.13 | -1.10 | 11.85 | 11.9 | 11.62 | 31564 |
| 1715380500 | 11.78 | -0.14 | -1.17 | 11.92 | 11.93 | 11.75 | 20952 |
| 1715294100 | 11.92 | 0.1 | 0.85 | 11.9 | 11.93 | 11.81 | 42784 |
| 1715207700 | 11.82 | 0.06 | 0.51 | 11.63 | 11.86 | 11.63 | 15750 |
| 1715121300 | 11.76 | 0.03 | 0.26 | 11.74 | 11.88 | 11.74 | 29651 |
| 1715034900 | 11.73 | -0.16 | -1.35 | 11.92 | 11.92 | 11.7 | 23712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
