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 | 0.12 | 0.923076923077 | 13 | 13.8 | 12.89 | 2164944 | 13.37047928 | CS |
| 4 | 0.71 | 5.72119258662 | 12.41 | 13.8 | 12.03 | 2095330 | 12.85292751 | CS |
| 12 | -5.41 | -29.1958985429 | 18.53 | 18.78 | 11.9 | 2786698 | 13.66124886 | CS |
| 26 | -8.502 | -39.3210618814 | 21.622 | 23.3 | 11.9 | 2650637 | 16.81110478 | CS |
| 52 | -3.86 | -22.7326266196 | 16.98 | 24.975 | 11.9 | 2597370 | 18.68336178 | CS |
| 156 | -30.38 | -69.8390804598 | 43.5 | 53.3559 | 10.51 | 2314694 | 18.90297524 | CS |
| 260 | -30.38 | -69.8390804598 | 43.5 | 53.3559 | 10.51 | 2314694 | 18.90297524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 13.09 | -0.1 | -0.76 | 13.26 | 13.35 | 13.06 | 1559388 |
| 1721342100 | 13.19 | -0.28 | -2.08 | 13.49 | 13.6171 | 13.105 | 2277177 |
| 1721255700 | 13.47 | -0.16 | -1.17 | 13.5 | 13.66 | 13.42 | 2152682 |
| 1721169300 | 13.63 | 0.22 | 1.64 | 13.48 | 13.8 | 13.45 | 1938530 |
| 1721082900 | 13.41 | 0.51 | 3.95 | 13 | 13.465 | 12.89 | 2973820 |
| 1720823700 | 12.9 | 0.14 | 1.10 | 12.78 | 12.92 | 12.585 | 2247210 |
| 1720737300 | 12.76 | 0.38 | 3.07 | 12.7 | 12.94 | 12.59 | 1611586 |
| 1720650900 | 12.38 | 0.06 | 0.49 | 12.35 | 12.405 | 12.175 | 1694301 |
| 1720564500 | 12.32 | -0.38 | -2.99 | 12.66 | 12.68 | 12.2 | 1745448 |
| 1720478100 | 12.7 | -0.17 | -1.32 | 12.89 | 12.95 | 12.63 | 1363031 |
| 1720218900 | 12.87 | 0.13 | 1.02 | 12.81 | 13.04 | 12.69 | 1162043 |
| 1720040640 | 12.74 | -0.3 | -2.30 | 13.04 | 13.07 | 12.74 | 822117 |
| 1719959700 | 13.04 | 0.23 | 1.80 | 12.91 | 13.13 | 12.78 | 2107642 |
| 1719873300 | 12.81 | 0.12 | 0.95 | 12.74 | 12.855 | 12.56 | 1636776 |
| 1719614100 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1719527700 | 12.69 | 0.26 | 2.09 | 12.47 | 12.8199 | 12.41 | 1563129 |
| 1719441300 | 12.43 | 0.22 | 1.80 | 12.14 | 12.51 | 12.03 | 1528143 |
| 1719354900 | 12.21 | -0.14 | -1.13 | 12.34 | 12.365 | 12.19 | 1269583 |
| 1719268500 | 12.35 | -0.16 | -1.28 | 12.41 | 12.545 | 12.285 | 1672954 |
| 1719009300 | 12.51 | 0.33 | 2.71 | 12.22 | 12.53 | 12.12 | 4622612 |
| 1718922900 | 12.18 | 0.08 | 0.66 | 12.04 | 12.195 | 11.9 | 2034534 |
| 1718750100 | 12.1 | -0.22 | -1.79 | 12.27 | 12.32 | 12.07 | 1243186 |
| 1718663700 | 12.32 | 0.01 | 0.08 | 12.28 | 12.41 | 12.19 | 1759668 |
| 1718404500 | 12.31 | -0.01 | -0.08 | 12.33 | 12.465 | 12.22 | 1613378 |
| 1718318100 | 12.32 | -0.33 | -2.61 | 12.69 | 12.72 | 12.225 | 1651292 |
| 1718231700 | 12.65 | -0.13 | -1.02 | 13.08 | 13.29 | 12.595 | 2531600 |
| 1718145300 | 12.78 | -0.02 | -0.16 | 12.71 | 12.885 | 12.69 | 1321397 |
| 1718058900 | 12.8 | 0.07 | 0.55 | 12.64 | 12.825 | 12.565 | 1360286 |
| 1717799700 | 12.73 | -0.3 | -2.30 | 12.89 | 12.89 | 12.71 | 1494280 |
| 1717713300 | 13.03 | 0.14 | 1.09 | 12.86 | 13.13 | 12.86 | 1723154 |
| 1717626900 | 12.89 | 0.22 | 1.74 | 12.79 | 12.97 | 12.56 | 1668916 |
| 1717540500 | 12.67 | -0.07 | -0.55 | 12.72 | 12.9 | 12.625 | 1951285 |
| 1717454100 | 12.74 | -0.14 | -1.09 | 13.11 | 13.18 | 12.66 | 3647465 |
| 1717194900 | 12.88 | -0.28 | -2.13 | 13.27 | 13.3 | 12.69 | 4325120 |
| 1717108500 | 13.16 | -0.49 | -3.59 | 13.5 | 13.76 | 13.1225 | 3734748 |
| 1717022100 | 13.65 | 0.28 | 2.09 | 13.18 | 13.83 | 13.17 | 2310046 |
| 1716935700 | 13.37 | 0.13 | 0.98 | 13.34 | 13.935 | 13.16 | 3211553 |
| 1716590100 | 13.24 | -0.05 | -0.38 | 13.23 | 13.39 | 13.14 | 2482326 |
| 1716503700 | 13.29 | -0.46 | -3.35 | 13.81 | 13.84 | 13.26 | 2409182 |
| 1716417300 | 13.75 | 0.01 | 0.07 | 13.74 | 13.995 | 13.64 | 1767449 |
| 1716330900 | 13.74 | -0.4 | -2.83 | 14.11 | 14.19 | 13.63 | 1609244 |
| 1716244500 | 14.14 | 0.5 | 3.67 | 13.6 | 14.23 | 13.56 | 3144494 |
| 1715985300 | 13.64 | -0.2 | -1.45 | 13.81 | 13.85 | 13.56 | 2587035 |
| 1715898900 | 13.84 | -0.1 | -0.72 | 13.84 | 13.885 | 13.67 | 2056826 |
| 1715812500 | 13.94 | 0.19 | 1.38 | 13.97 | 14.105 | 13.82 | 2352013 |
| 1715726100 | 13.75 | 0.01 | 0.07 | 13.93 | 13.99 | 13.715 | 2009848 |
| 1715639700 | 13.74 | 0.03 | 0.22 | 13.88 | 14.02 | 13.72 | 2062866 |
| 1715380500 | 13.71 | -0.12 | -0.87 | 13.87 | 13.95 | 13.64 | 3421497 |
| 1715294100 | 13.83 | 0.01 | 0.07 | 13.87 | 14.115 | 13.78 | 2583469 |
| 1715207700 | 13.82 | -0.44 | -3.09 | 14.02 | 14.11 | 13.78 | 2337223 |
| 1715121300 | 14.26 | 0.13 | 0.92 | 14.12 | 14.58 | 14.07 | 3731903 |
| 1715034900 | 14.13 | 0.1 | 0.71 | 14.09 | 14.39 | 14.02 | 4229103 |
| 1714775700 | 14.03 | -0.64 | -4.36 | 14.93 | 14.95 | 13.825 | 6974885 |
| 1714689300 | 14.67 | -3.58 | -19.62 | 13.4 | 14.77 | 13.01 | 22954556 |
| 1714602900 | 18.25 | 0.4 | 2.24 | 17.9 | 18.78 | 17.86 | 3513324 |
| 1714516500 | 17.85 | -0.57 | -3.09 | 18.16 | 18.375 | 17.84 | 2290450 |
| 1714430100 | 18.42 | -0.02 | -0.11 | 18.53 | 18.74 | 18.28 | 2421906 |
| 1714170900 | 18.44 | -0.12 | -0.65 | 18.74 | 18.74 | 18.26 | 2779528 |
| 1714084500 | 18.56 | 0.04 | 0.22 | 18.01 | 18.61 | 18.01 | 1561483 |
| 1713998100 | 18.52 | 0.17 | 0.93 | 18.31 | 18.58 | 18.13 | 2332877 |
| 1713911700 | 18.35 | 0.19 | 1.05 | 18.09 | 18.67 | 18.01 | 1534429 |
| 1713825300 | 18.16 | 0.57 | 3.24 | 17.73 | 18.19 | 17.595 | 2019197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
