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 | -0.4995 | -3.375 | 14.8 | 14.975 | 14.315 | 483444 | 14.78010692 | CS |
| 4 | 0.1705 | 1.20665251238 | 14.13 | 14.975 | 13.71 | 325976 | 14.4040477 | CS |
| 12 | 1.0705 | 8.09145880574 | 13.23 | 15.04 | 13.23 | 245573 | 14.31505156 | CS |
| 26 | 0.9805 | 7.36111111111 | 13.32 | 15.04 | 11.89 | 238606 | 13.63527681 | CS |
| 52 | 0.8005 | 5.92962962963 | 13.5 | 15.04 | 11.4 | 220970 | 13.2905349 | CS |
| 156 | -8.4395 | -37.1130167106 | 22.74 | 26.1267 | 10.84 | 228537 | 16.52060107 | CS |
| 260 | -6.9595 | -32.7351834431 | 21.26 | 26.1267 | 7.59 | 215293 | 17.38953892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 14.35 | -0.25 | -1.71 | 14.58 | 14.59 | 14.315 | 347202 |
| 1721342100 | 14.6 | -0.27 | -1.82 | 14.77 | 14.9597 | 14.59 | 320485 |
| 1721255700 | 14.87 | 0.04 | 0.27 | 14.8 | 14.95 | 14.69 | 816003 |
| 1721169300 | 14.83 | 0.09 | 0.61 | 14.83 | 14.93 | 14.74 | 464785 |
| 1721082900 | 14.74 | 0.02 | 0.14 | 14.82 | 14.82 | 14.53 | 511155 |
| 1720823700 | 14.72 | -0.07 | -0.47 | 14.8 | 14.975 | 14.7 | 304793 |
| 1720737300 | 14.79 | 0.48 | 3.35 | 14.51 | 14.835 | 14.45 | 427366 |
| 1720650900 | 14.31 | 0.03 | 0.21 | 14.28 | 14.345 | 14.155 | 180554 |
| 1720564500 | 14.28 | -0.05 | -0.35 | 14.35 | 14.35 | 14.125 | 187494 |
| 1720478100 | 14.33 | 0.12 | 0.84 | 14.22 | 14.33 | 14.22 | 210875 |
| 1720218900 | 14.21 | -0.04 | -0.28 | 14.23 | 14.3 | 14.17 | 142110 |
| 1720040640 | 14.25 | -0.01 | -0.07 | 14.29 | 14.31 | 14.21 | 118683 |
| 1719959700 | 14.26 | 0.16 | 1.13 | 14.18 | 14.26 | 14.0597 | 185373 |
| 1719873300 | 14.1 | -0.02 | -0.14 | 14.25 | 14.3 | 13.9401 | 255218 |
| 1719614100 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1719527700 | 14.12 | 0.26 | 1.88 | 13.93 | 14.12 | 13.89 | 223664 |
| 1719441300 | 13.86 | 0.03 | 0.22 | 13.74 | 13.87 | 13.71 | 213104 |
| 1719354900 | 13.83 | -0.09 | -0.65 | 13.88 | 13.9 | 13.71 | 305679 |
| 1719268500 | 13.92 | 0.04 | 0.29 | 13.93 | 14 | 13.82 | 279127 |
| 1719009300 | 13.88 | -0.21 | -1.49 | 14.13 | 14.19 | 13.84 | 721103 |
| 1718922900 | 14.09 | 0.01 | 0.07 | 14.03 | 14.2 | 13.96 | 196888 |
| 1718750100 | 14.08 | 0.11 | 0.79 | 13.93 | 14.12 | 13.86 | 223992 |
| 1718663700 | 13.97 | -0.12 | -0.85 | 14.13 | 14.13 | 13.96 | 484603 |
| 1718404500 | 14.09 | -0.12 | -0.84 | 14.14 | 14.22 | 13.99 | 347002 |
| 1718318100 | 14.21 | 0.12 | 0.85 | 14.1 | 14.23 | 14.08 | 190129 |
| 1718231700 | 14.09 | -0.06 | -0.42 | 14.42 | 14.43 | 14.09 | 229428 |
| 1718145300 | 14.15 | -0.14 | -0.98 | 14.26 | 14.27 | 14.135 | 155532 |
| 1718058900 | 14.29 | -0.06 | -0.42 | 14.35 | 14.42 | 14.265 | 179917 |
| 1717799700 | 14.35 | -0.19 | -1.31 | 14.5 | 14.5 | 14.2633 | 144049 |
| 1717713300 | 14.54 | 0.03 | 0.21 | 14.49 | 14.58 | 14.38 | 144981 |
| 1717626900 | 14.51 | 0.06 | 0.42 | 14.45 | 14.52 | 14.27 | 179896 |
| 1717540500 | 14.45 | -0.02 | -0.14 | 14.48 | 14.48 | 14.33 | 153792 |
| 1717454100 | 14.47 | 0.08 | 0.56 | 14.46 | 14.48 | 14.28 | 211384 |
| 1717194900 | 14.39 | 0.19 | 1.34 | 14.37 | 14.4 | 14.21 | 188780 |
| 1717108500 | 14.2 | 0.27 | 1.94 | 14 | 14.2 | 14 | 156468 |
| 1717022100 | 13.93 | -0.13 | -0.92 | 14 | 14 | 13.851 | 162590 |
| 1716935700 | 14.06 | -0.11 | -0.78 | 14.15 | 14.2799 | 14.01 | 170625 |
| 1716590100 | 14.17 | 0.02 | 0.14 | 14.2 | 14.255 | 14.09 | 132421 |
| 1716503700 | 14.15 | -0.27 | -1.87 | 14.42 | 14.42 | 14.1 | 146058 |
| 1716417300 | 14.42 | -0.1 | -0.69 | 14.45 | 14.5216 | 14.37 | 134030 |
| 1716330900 | 14.52 | 0.07 | 0.48 | 14.45 | 14.5599 | 14.39 | 119161 |
| 1716244500 | 14.45 | -0.28 | -1.90 | 14.69 | 14.73 | 14.42 | 166316 |
| 1715985300 | 14.73 | -0.19 | -1.27 | 14.86 | 14.92 | 14.685 | 179588 |
| 1715898900 | 14.92 | -0.09 | -0.60 | 14.96 | 15.03 | 14.79 | 270729 |
| 1715812500 | 15.01 | 0.31 | 2.11 | 14.99 | 15.04 | 14.82 | 301878 |
| 1715726100 | 14.7 | 0.14 | 0.96 | 14.63 | 14.8 | 14.55 | 179016 |
| 1715639700 | 14.56 | -0.2 | -1.36 | 14.84 | 14.91 | 14.5 | 225161 |
| 1715380500 | 14.76 | -0.12 | -0.81 | 14.98 | 14.99 | 14.61 | 205314 |
| 1715294100 | 14.88 | 0.3 | 2.06 | 14.67 | 14.99 | 14.6252 | 261825 |
| 1715207700 | 14.58 | 0.18 | 1.25 | 14.42 | 14.7359 | 14.275 | 241591 |
| 1715121300 | 14.4 | 0.8 | 5.88 | 13.77 | 14.8 | 13.75 | 560419 |
| 1715034900 | 13.6 | 0.04 | 0.29 | 13.59 | 13.67 | 13.47 | 181926 |
| 1714775700 | 13.56 | -0.05 | -0.37 | 13.71 | 14 | 13.49 | 187143 |
| 1714689300 | 13.61 | 0.05 | 0.37 | 13.48 | 13.676 | 13.48 | 176917 |
| 1714602900 | 13.56 | 0.19 | 1.42 | 13.39 | 13.76 | 13.39 | 200497 |
| 1714516500 | 13.37 | 0.08 | 0.60 | 13.31 | 13.47 | 13.27 | 174635 |
| 1714430100 | 13.29 | -0.04 | -0.30 | 13.33 | 13.48 | 13.27 | 185588 |
| 1714170900 | 13.33 | 0.09 | 0.68 | 13.23 | 13.3899 | 13.23 | 134266 |
| 1714084500 | 13.24 | -0.06 | -0.45 | 13.22 | 13.35 | 13.16 | 144603 |
| 1713998100 | 13.3 | -0.09 | -0.67 | 13.31 | 13.35 | 13.15 | 147526 |
| 1713911700 | 13.39 | 0.17 | 1.29 | 13.21 | 13.44 | 13.2 | 205833 |
| 1713825300 | 13.22 | 0.07 | 0.53 | 13.21 | 13.3 | 13.08 | 196408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
