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 | 1.095 | 9.71175166297 | 11.275 | 12.41 | 11.26 | 1252581 | 11.70585115 | CS |
| 4 | 0.16 | 1.3104013104 | 12.21 | 12.68 | 10.86 | 1702056 | 11.85239698 | CS |
| 12 | -1.55 | -11.1350574713 | 13.92 | 14.285 | 10.715 | 1383497 | 12.33247213 | CS |
| 26 | -0.4 | -3.13234142522 | 12.77 | 15.77 | 10.715 | 1523208 | 13.15482791 | CS |
| 52 | 4.63 | 59.819121447 | 7.74 | 15.77 | 7.09 | 1599275 | 11.42265104 | CS |
| 156 | 2.39 | 23.9478957916 | 9.98 | 16.4592 | 6.89 | 2260271 | 10.63537649 | CS |
| 260 | 6.31 | 104.125412541 | 6.06 | 16.4592 | 2.52 | 1565627 | 10.15792373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 11.98 | 0.05 | 0.42 | 11.98 | 12.17 | 11.93 | 1145065 |
| 1726612500 | 11.93 | -0.02 | -0.17 | 11.98 | 11.98 | 11.825 | 806368 |
| 1726526100 | 11.95 | 0.3 | 2.58 | 11.88 | 11.96 | 11.78 | 754744 |
| 1726266900 | 11.65 | 0.18 | 1.57 | 11.64 | 11.69 | 11.57 | 1180252 |
| 1726180500 | 11.47 | 0.3 | 2.69 | 11.3 | 11.66 | 11.24 | 2598347 |
| 1726094100 | 11.17 | 0.11 | 0.99 | 10.86 | 11.17 | 10.86 | 1424066 |
| 1726007700 | 11.06 | -0.38 | -3.32 | 11.35 | 11.36 | 11.01 | 2033002 |
| 1725921300 | 11.44 | 0.07 | 0.62 | 11.32 | 11.5 | 11.28 | 1265186 |
| 1725662100 | 11.37 | -0.2 | -1.73 | 11.67 | 11.68 | 11.33 | 1355084 |
| 1725575700 | 11.57 | -0.02 | -0.17 | 11.68 | 11.705 | 11.525 | 1413331 |
| 1725489300 | 11.59 | -0.09 | -0.77 | 11.64 | 11.79 | 11.56 | 2191068 |
| 1725402900 | 11.68 | -0.62 | -5.04 | 11.9 | 11.95 | 11.61 | 3201203 |
| 1725057300 | 12.3 | -0.06 | -0.49 | 12.31 | 12.395 | 12.24 | 1977123 |
| 1724970900 | 12.36 | 0.27 | 2.23 | 12.33 | 12.435 | 12.13 | 2874187 |
| 1724884500 | 12.09 | -0.52 | -4.12 | 12.25 | 12.49 | 12.08 | 4027329 |
| 1724798100 | 12.61 | 0.16 | 1.29 | 12.48 | 12.68 | 12.455 | 1735977 |
| 1724711700 | 12.45 | 0.21 | 1.72 | 12.37 | 12.49 | 12.355 | 1314175 |
| 1724452500 | 12.24 | 0.1 | 0.82 | 12.1 | 12.32 | 12.05 | 1096340 |
| 1724366100 | 12.14 | -0.13 | -1.06 | 12.21 | 12.32 | 12.13 | 744507 |
| 1724279700 | 12.27 | 0.1 | 0.82 | 12.39 | 12.445 | 12.24 | 1222163 |
| 1724193300 | 12.17 | 0.01 | 0.08 | 12.13 | 12.2 | 12.035 | 708857 |
| 1724106900 | 12.16 | 0.12 | 1.00 | 12.14 | 12.265 | 12.12 | 597299 |
| 1723847700 | 12.04 | -0.02 | -0.17 | 12.07 | 12.1 | 11.99 | 657450 |
| 1723761300 | 12.06 | 0.01 | 0.08 | 11.92 | 12.14 | 11.9 | 1381966 |
| 1723674900 | 12.05 | 0.04 | 0.33 | 12.24 | 12.31 | 11.975 | 1942047 |
| 1723588500 | 12.01 | 0.07 | 0.59 | 12.01 | 12.095 | 11.89 | 1102266 |
| 1723502100 | 11.94 | 0.27 | 2.31 | 11.79 | 12 | 11.74 | 914353 |
| 1723242900 | 11.67 | -0.07 | -0.60 | 11.67 | 11.715 | 11.59 | 583509 |
| 1723156500 | 11.74 | 0.13 | 1.12 | 11.66 | 11.755 | 11.475 | 1186022 |
| 1723070100 | 11.61 | 0.05 | 0.43 | 11.9 | 11.92 | 11.52 | 1534393 |
| 1722983700 | 11.56 | 0.41 | 3.68 | 11.17 | 11.61 | 11.08 | 2400408 |
| 1722897300 | 11.15 | -0.37 | -3.21 | 10.87 | 11.21 | 10.715 | 2365550 |
| 1722638100 | 11.52 | -0.44 | -3.68 | 11.65 | 11.67 | 11.46 | 1693779 |
| 1722551700 | 11.96 | -0.46 | -3.70 | 12.42 | 12.42 | 11.915 | 1173391 |
| 1722465300 | 12.42 | 0.16 | 1.31 | 12.41 | 12.51 | 12.38 | 1271509 |
| 1722378900 | 12.26 | -0.28 | -2.23 | 12.41 | 12.495 | 12.19 | 1149417 |
| 1722292500 | 12.54 | 0.06 | 0.48 | 12.66 | 12.725 | 12.43 | 1095182 |
| 1722033300 | 12.48 | -0.06 | -0.48 | 12.61 | 12.61 | 12.35 | 1357651 |
| 1721946900 | 12.54 | -0.42 | -3.24 | 12.88 | 12.88 | 12.5 | 1708782 |
| 1721860500 | 12.96 | -0.35 | -2.63 | 13.21 | 13.22 | 12.94 | 793503 |
| 1721774100 | 13.31 | -0.17 | -1.26 | 13.17 | 13.365 | 13.12 | 982100 |
| 1721687700 | 13.48 | 0.51 | 3.93 | 13.07 | 13.5 | 13.07 | 945760 |
| 1721428500 | 12.97 | -0.19 | -1.44 | 12.98 | 12.99 | 12.88 | 840802 |
| 1721342100 | 13.16 | -0.15 | -1.13 | 13.36 | 13.425 | 13.09 | 1041492 |
| 1721255700 | 13.31 | -0.09 | -0.67 | 13.41 | 13.48 | 13.22 | 1260966 |
| 1721169300 | 13.4 | 0.16 | 1.21 | 13.21 | 13.42 | 13.12 | 1240148 |
| 1721082900 | 13.24 | 0.02 | 0.15 | 13 | 13.28 | 12.97 | 1472167 |
| 1720823700 | 13.22 | 0.01 | 0.08 | 13.3 | 13.42 | 13.2025 | 1091559 |
| 1720737300 | 13.21 | -0.09 | -0.68 | 13.02 | 13.25 | 12.93 | 1476166 |
| 1720650900 | 13.3 | 0.18 | 1.37 | 13.15 | 13.36 | 13.14 | 1280296 |
| 1720564500 | 13.12 | -0.13 | -0.98 | 13.2 | 13.29 | 13.035 | 1857967 |
| 1720478100 | 13.25 | -0.37 | -2.72 | 13.4 | 13.48 | 13.19 | 1309158 |
| 1720218900 | 13.62 | -0.5 | -3.54 | 13.91 | 13.92 | 13.55 | 980710 |
| 1720040640 | 14.12 | 0.2 | 1.44 | 14 | 14.285 | 13.96 | 1382681 |
| 1719959700 | 13.92 | -0.18 | -1.28 | 13.91 | 14.055 | 13.88 | 1258720 |
| 1719873300 | 14.1 | 0.21 | 1.51 | 14.11 | 14.135 | 13.93 | 1028657 |
| 1719614100 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1719527700 | 13.89 | 0.17 | 1.24 | 13.92 | 14.045 | 13.79 | 1202499 |
| 1719441300 | 13.72 | 0.33 | 2.46 | 13.52 | 13.73 | 13.5 | 1398632 |
| 1719354900 | 13.39 | -0.06 | -0.45 | 13.28 | 13.4 | 13.21 | 937027 |
| 1719268500 | 13.45 | -0.06 | -0.44 | 13.45 | 13.53 | 13.415 | 740217 |
| 1719009300 | 13.51 | -0.07 | -0.52 | 13.52 | 13.585 | 13.38 | 1399515 |
| 1718922900 | 13.58 | 0.56 | 4.30 | 13.52 | 13.62 | 13.409 | 1051270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
