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 | 2.25 | 17.9856115108 | 12.51 | 15.25 | 12.51 | 121119 | 14.25923864 | CS |
| 4 | 2.32 | 18.6495176849 | 12.44 | 15.25 | 11.96 | 65018 | 13.24177605 | CS |
| 12 | 2.84 | 23.8255033557 | 11.92 | 15.25 | 10.95 | 77634 | 12.72002277 | CS |
| 26 | -0.04 | -0.27027027027 | 14.8 | 15.5 | 10.95 | 65865 | 13.09175775 | CS |
| 52 | -0.03 | -0.202839756592 | 14.79 | 16.74 | 10.43 | 64937 | 13.34375376 | CS |
| 156 | 2.09 | 16.4956590371 | 12.67 | 18.835 | 10.02 | 66212 | 14.65493807 | CS |
| 260 | -5.14 | -25.8291457286 | 19.9 | 24.25 | 6.3 | 70769 | 14.03999686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 15.2 | 0.29 | 1.95 | 14.97 | 15.24 | 14.97 | 36885 |
| 1719873300 | 14.91 | 0.09 | 0.61 | 15.15 | 15.25 | 14.85 | 67316 |
| 1719614100 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1719527700 | 14.82 | 1.62 | 12.27 | 13.75 | 14.84 | 13.75 | 200181 |
| 1719441300 | 13.2 | 0.65 | 5.18 | 12.51 | 13.22 | 12.51 | 180092 |
| 1719354900 | 12.55 | -0.13 | -1.03 | 12.64 | 12.64 | 12.5 | 30426 |
| 1719268500 | 12.68 | 0.11 | 0.88 | 12.65 | 12.915 | 12.63 | 43073 |
| 1719009300 | 12.57 | 0.27 | 2.20 | 12.3 | 12.58 | 12.09 | 116986 |
| 1718922900 | 12.3 | -0.27 | -2.15 | 12.45 | 12.61 | 12.29 | 21781 |
| 1718750100 | 12.57 | 0.19 | 1.53 | 12.39 | 12.66 | 12.3611 | 37485 |
| 1718663700 | 12.38 | 0.25 | 2.06 | 12.09 | 12.4 | 11.96 | 36289 |
| 1718404500 | 12.13 | -0.23 | -1.86 | 12.17 | 12.22 | 12.04 | 37191 |
| 1718318100 | 12.36 | -0.08 | -0.64 | 12.4 | 12.4 | 12.125 | 38597 |
| 1718231700 | 12.44 | 0.07 | 0.57 | 12.73 | 12.9 | 12.37 | 83226 |
| 1718145300 | 12.37 | -0.33 | -2.60 | 12.59 | 12.59 | 12.27 | 53131 |
| 1718058900 | 12.7 | 0.04 | 0.32 | 12.66 | 12.9 | 12.5 | 54609 |
| 1717799700 | 12.66 | -0.14 | -1.09 | 12.78 | 12.865 | 12.57 | 55013 |
| 1717713300 | 12.8 | 0.22 | 1.75 | 12.52 | 12.8 | 12.48 | 43327 |
| 1717626900 | 12.58 | 0.17 | 1.37 | 12.44 | 12.606 | 12.34 | 34713 |
| 1717540500 | 12.41 | -0.07 | -0.56 | 12.38 | 12.42 | 12.29 | 35266 |
| 1717454100 | 12.48 | -0.27 | -2.12 | 12.9 | 12.9 | 12.48 | 41209 |
| 1717194900 | 12.75 | 0.08 | 0.63 | 12.79 | 12.9 | 12.73 | 26788 |
| 1717108500 | 12.67 | 0.26 | 2.10 | 12.56 | 12.73 | 12.48 | 39076 |
| 1717022100 | 12.41 | -0.27 | -2.13 | 12.49 | 12.49 | 12.15 | 114464 |
| 1716935700 | 12.68 | -0.25 | -1.93 | 12.94 | 12.94 | 12.66 | 49981 |
| 1716590100 | 12.93 | 0.01 | 0.08 | 12.89 | 12.93 | 12.76 | 39106 |
| 1716503700 | 12.92 | -0.46 | -3.44 | 13.37 | 13.37 | 12.85 | 65638 |
| 1716417300 | 13.38 | -0.17 | -1.25 | 13.53 | 13.55 | 13.26 | 40547 |
| 1716330900 | 13.55 | 0.08 | 0.59 | 13.43 | 13.59 | 13.42 | 31786 |
| 1716244500 | 13.47 | -0.28 | -2.04 | 13.71 | 13.8 | 13.4599 | 41635 |
| 1715985300 | 13.75 | 0.45 | 3.38 | 13.34 | 13.89 | 13.3142 | 153333 |
| 1715898900 | 13.3 | 0.42 | 3.26 | 12.86 | 13.34 | 12.79 | 112892 |
| 1715812500 | 12.88 | 0.01 | 0.08 | 12.95 | 13.045 | 12.87 | 83430 |
| 1715726100 | 12.87 | -0.14 | -1.08 | 13.08 | 13.12 | 12.81 | 159195 |
| 1715639700 | 13.01 | -0.06 | -0.46 | 13.07 | 13.28 | 13 | 79237 |
| 1715380500 | 13.07 | -0.11 | -0.83 | 13.18 | 13.3 | 13.02 | 187771 |
| 1715294100 | 13.18 | -0.01 | -0.08 | 13.22 | 13.265 | 13 | 74081 |
| 1715207700 | 13.19 | 0.08 | 0.61 | 13 | 13.22 | 12.8346 | 98999 |
| 1715121300 | 13.11 | 0.06 | 0.46 | 13.1 | 13.385 | 13.08 | 80284 |
| 1715034900 | 13.05 | 0.17 | 1.32 | 13.01 | 13.13 | 12.89 | 141009 |
| 1714775700 | 12.88 | 0.03 | 0.23 | 13.07 | 13.1 | 12.84 | 110505 |
| 1714689300 | 12.85 | 0.11 | 0.86 | 12.89 | 13.02 | 12.81 | 151982 |
| 1714602900 | 12.74 | 0.57 | 4.68 | 12.21 | 12.915 | 12.21 | 180846 |
| 1714516500 | 12.17 | 0.02 | 0.16 | 12.12 | 12.19 | 12 | 120383 |
| 1714430100 | 12.15 | 0.04 | 0.33 | 12.35 | 12.43 | 12.12 | 67172 |
| 1714170900 | 12.11 | 0.4 | 3.42 | 11.65 | 12.2 | 11.65 | 66981 |
| 1714084500 | 11.71 | 0.17 | 1.47 | 12.03 | 12.03 | 11.54 | 179823 |
| 1713998100 | 11.54 | -0.01 | -0.09 | 11.41 | 11.8 | 11.41 | 54766 |
| 1713911700 | 11.55 | -0.05 | -0.43 | 11.55 | 11.85 | 11.48 | 112745 |
| 1713825300 | 11.6 | 0.17 | 1.49 | 11.43 | 11.67 | 11.43 | 36917 |
| 1713566100 | 11.43 | 0.31 | 2.79 | 11.05 | 11.55 | 11.05 | 74783 |
| 1713479700 | 11.12 | 0.11 | 1.00 | 11.01 | 11.16 | 10.95 | 61145 |
| 1713393300 | 11.01 | -0.14 | -1.26 | 11.22 | 11.3 | 10.965 | 51725 |
| 1713306900 | 11.15 | -0.18 | -1.59 | 11.34 | 11.34 | 11.04 | 37022 |
| 1713220500 | 11.33 | -0.13 | -1.13 | 11.44 | 11.6 | 11.285 | 42224 |
| 1712961300 | 11.46 | -0.04 | -0.35 | 11.42 | 11.58 | 11.31 | 29909 |
| 1712874900 | 11.5 | -0.17 | -1.46 | 11.73 | 11.73 | 11.445 | 84485 |
| 1712788500 | 11.67 | -0.48 | -3.95 | 11.92 | 11.96 | 11.52 | 95672 |
| 1712702100 | 12.15 | 0.2 | 1.67 | 12.03 | 12.16 | 11.87 | 24609 |
| 1712615700 | 11.95 | 0.02 | 0.17 | 12.01 | 12.22 | 11.92 | 47059 |
| 1712356500 | 11.93 | -0.11 | -0.91 | 12 | 12.14 | 11.85 | 31791 |
| 1712270100 | 12.04 | -0.12 | -0.99 | 12.34 | 12.48 | 12 | 64190 |
| 1712183700 | 12.16 | -0.08 | -0.65 | 12.15 | 12.35 | 12.12 | 96544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
