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 | -1.045 | -6.99698694342 | 14.935 | 15.02 | 13.55 | 69999 | 14.43154602 | CS |
| 4 | -0.89 | -6.02165087957 | 14.78 | 15.36 | 13.55 | 82345 | 14.86497267 | CS |
| 12 | -0.14 | -0.997861724875 | 14.03 | 15.82 | 13.13 | 82690 | 14.38693006 | CS |
| 26 | 0.97 | 7.50773993808 | 12.92 | 15.82 | 11.948 | 97300 | 13.75870914 | CS |
| 52 | 2.71 | 24.2397137746 | 11.18 | 15.82 | 10.94 | 83723 | 13.0644687 | CS |
| 156 | 6.56 | 89.4952251023 | 7.33 | 15.82 | 6.5129 | 98424 | 9.89617419 | CS |
| 260 | 3.57 | 34.5930232558 | 10.32 | 15.82 | 5 | 135681 | 8.65859666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 13.89 | -0.55 | -3.81 | 14.43 | 14.53 | 13.78 | 98358 |
| 1734478500 | 14.44 | -0.14 | -0.96 | 14.49 | 14.59 | 14.33 | 60568 |
| 1734392100 | 14.58 | -0.05 | -0.34 | 14.71 | 14.76 | 14.53 | 64873 |
| 1734132900 | 14.63 | -0.27 | -1.81 | 14.89 | 14.9 | 14.58 | 59240 |
| 1734046500 | 14.9 | 0.03 | 0.20 | 14.935 | 15.02 | 14.78 | 66957 |
| 1733960100 | 14.87 | -0.01 | -0.07 | 14.8155 | 14.94 | 14.7801 | 59491 |
| 1733873700 | 14.88 | -0.07 | -0.47 | 14.88 | 14.99 | 14.72 | 72479 |
| 1733787300 | 14.95 | 0.15 | 1.01 | 14.83 | 14.96 | 14.725 | 116428 |
| 1733528100 | 14.8 | -0.18 | -1.20 | 14.95 | 14.95 | 14.62 | 60173 |
| 1733441700 | 14.98 | -0.02 | -0.13 | 15.065 | 15.065 | 14.89 | 52435 |
| 1733355300 | 15 | -0.03 | -0.20 | 15.05 | 15.05 | 14.87 | 78391 |
| 1733268900 | 15.03 | 0.04 | 0.27 | 14.95 | 15.06 | 14.88 | 81957 |
| 1733182500 | 14.99 | 0.06 | 0.40 | 14.99 | 15.06 | 14.74 | 100756 |
| 1732917840 | 14.93 | 0 | 0.00 | 15 | 15.055 | 14.83 | 39090 |
| 1732750500 | 14.93 | -0.1 | -0.67 | 15.09 | 15.12 | 14.9 | 46480 |
| 1732664100 | 15.03 | -0.05 | -0.33 | 15.05 | 15.12 | 14.93 | 96879 |
| 1732577700 | 15.08 | 0.01 | 0.07 | 15.195 | 15.36 | 15.07 | 192240 |
| 1732318500 | 15.07 | 0.07 | 0.47 | 15.02 | 15.14 | 14.925 | 132674 |
| 1732232100 | 15 | 0.28 | 1.90 | 14.78 | 15.01 | 14.78 | 85093 |
| 1732145700 | 14.72 | 0.07 | 0.48 | 14.615 | 14.72 | 14.405 | 136256 |
| 1732059300 | 14.65 | 0.14 | 0.96 | 14.47 | 14.69 | 14.345 | 92934 |
| 1731972900 | 14.51 | 0.01 | 0.07 | 14.5 | 14.68 | 14.41 | 66166 |
| 1731713700 | 14.5 | 0.02 | 0.14 | 14.6 | 14.6 | 14.4 | 62504 |
| 1731627300 | 14.48 | 0.04 | 0.28 | 14.475 | 14.5 | 14.36 | 72310 |
| 1731540900 | 14.44 | -0.13 | -0.89 | 14.705 | 14.705 | 14.4 | 86150 |
| 1731454500 | 14.57 | -0.18 | -1.22 | 14.72 | 14.82 | 14.53 | 121466 |
| 1731368100 | 14.75 | -0.01 | -0.07 | 14.97 | 14.97 | 14.71 | 93404 |
| 1731108900 | 14.76 | -0.02 | -0.14 | 14.78 | 14.98 | 14.62 | 104303 |
| 1731022500 | 14.78 | -0.7 | -4.52 | 15.33 | 15.335 | 14.75 | 177187 |
| 1730936100 | 15.48 | 0.89 | 6.10 | 15.33 | 15.82 | 15.01 | 316583 |
| 1730849700 | 14.59 | 1.03 | 7.60 | 13.76 | 14.78 | 13.64 | 199461 |
| 1730763300 | 13.56 | 0.06 | 0.44 | 13.33 | 13.65 | 13.13 | 91122 |
| 1730500500 | 13.5 | 0.02 | 0.15 | 13.54 | 13.58 | 13.38 | 51014 |
| 1730414100 | 13.48 | -0.04 | -0.30 | 13.7 | 13.73 | 13.46 | 93027 |
| 1730327700 | 13.52 | 0.12 | 0.90 | 13.565 | 13.59 | 13.42 | 73504 |
| 1730241300 | 13.4 | 0.01 | 0.07 | 13.255 | 13.42 | 13.255 | 52924 |
| 1730154900 | 13.39 | 0.16 | 1.21 | 13.41 | 13.4482 | 13.35 | 48341 |
| 1729895700 | 13.23 | -0.17 | -1.27 | 13.43 | 13.43 | 13.18 | 29418 |
| 1729809300 | 13.4 | -0.06 | -0.45 | 13.49 | 13.49 | 13.35 | 34261 |
| 1729722900 | 13.46 | -0.07 | -0.52 | 13.45 | 13.5 | 13.33 | 43450 |
| 1729636500 | 13.53 | -0.04 | -0.29 | 13.46 | 13.53 | 13.36 | 27626 |
| 1729550100 | 13.57 | -0.31 | -2.23 | 13.9 | 13.9 | 13.56 | 34206 |
| 1729290900 | 13.88 | -0.09 | -0.64 | 14 | 14 | 13.85 | 33754 |
| 1729204500 | 13.97 | 0.17 | 1.23 | 13.84 | 13.99 | 13.775 | 100437 |
| 1729118100 | 13.8 | 0.15 | 1.10 | 13.75 | 13.88 | 13.75 | 54223 |
| 1729031700 | 13.65 | -0.14 | -1.02 | 13.75 | 13.91 | 13.64 | 63540 |
| 1728945300 | 13.79 | -0.02 | -0.14 | 13.78 | 13.8242 | 13.74 | 42090 |
| 1728686100 | 13.81 | 0.14 | 1.02 | 13.7 | 13.87 | 13.6646 | 78564 |
| 1728599700 | 13.67 | 0.09 | 0.66 | 13.495 | 13.67 | 13.495 | 61080 |
| 1728513300 | 13.58 | 0.04 | 0.30 | 13.55 | 13.7 | 13.4 | 60841 |
| 1728426900 | 13.54 | 0.15 | 1.12 | 13.495 | 13.665 | 13.495 | 44085 |
| 1728340500 | 13.39 | -0.51 | -3.67 | 13.79 | 13.79 | 13.26 | 147268 |
| 1728081300 | 13.9 | 0.45 | 3.35 | 13.68 | 13.945 | 13.68 | 73895 |
| 1727994900 | 13.45 | -0.04 | -0.30 | 13.44 | 13.52 | 13.29 | 96785 |
| 1727908500 | 13.49 | -0.08 | -0.59 | 13.51 | 13.69 | 13.45 | 60399 |
| 1727822100 | 13.57 | -0.08 | -0.59 | 13.65 | 13.74 | 13.452 | 80312 |
| 1727735520 | 13.65 | -0.05 | -0.36 | 13.62 | 13.69 | 13.54 | 58692 |
| 1727476500 | 13.7 | -0.14 | -1.01 | 13.92 | 14.07 | 13.64 | 67985 |
| 1727390100 | 13.84 | -0.05 | -0.36 | 14.03 | 14.15 | 13.78 | 82559 |
| 1727303700 | 13.89 | -0.07 | -0.50 | 13.95 | 13.95 | 13.71 | 139875 |
| 1727217300 | 13.96 | 0.02 | 0.14 | 14.02 | 14.255 | 13.89 | 124704 |
| 1727130900 | 13.94 | -0.22 | -1.55 | 14.17 | 14.22 | 13.91 | 104859 |
| 1726871700 | 14.16 | 0.05 | 0.35 | 14.01 | 14.31 | 14.01 | 364480 |
| 1726785300 | 14.11 | 0.11 | 0.79 | 14.045 | 14.17 | 13.9 | 85819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
