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 | 0.62 | 5.66727605119 | 10.94 | 12.06 | 10.44 | 4217157 | 11.21294231 | CS |
| 4 | -0.94 | -7.52 | 12.5 | 12.73 | 8.7308 | 4041542 | 10.55280105 | CS |
| 12 | -3.74 | -24.4444444444 | 15.3 | 21.0983 | 8.7308 | 4886399 | 14.03819446 | CS |
| 26 | 2.75 | 31.2145289444 | 8.81 | 21.0983 | 6.95 | 4501739 | 12.32289384 | CS |
| 52 | 2.16 | 22.9787234043 | 9.4 | 21.0983 | 6.18 | 6274054 | 10.98143899 | CS |
| 156 | -33.09 | -74.1097424412 | 44.65 | 82.85 | 3.9 | 8744880 | 18.17066466 | CS |
| 260 | -10.44 | -47.4545454545 | 22 | 82.85 | 3.9 | 8515963 | 19.34359633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 11.57 | 0.4 | 3.58 | 11.35 | 11.76 | 11.13 | 4297099 |
| 1726871700 | 11.17 | -0.26 | -2.27 | 11.23 | 11.447125 | 10.96 | 5827547 |
| 1726785300 | 11.43 | 0.41 | 3.72 | 11.87 | 12.06 | 11.38 | 4151904 |
| 1726698900 | 11.02 | -0.4 | -3.50 | 11.36 | 11.85 | 10.8 | 4784590 |
| 1726612500 | 11.42 | 0.39 | 3.54 | 11.37 | 11.925 | 11.16 | 3663358 |
| 1726526100 | 11.03 | -0.21 | -1.87 | 10.94 | 11.2 | 10.44 | 2658384 |
| 1726266900 | 11.24 | 0.35 | 3.21 | 11.04 | 11.43 | 10.8 | 2674263 |
| 1726180500 | 10.89 | 0.31 | 2.93 | 10.63 | 10.99 | 10.34 | 2701512 |
| 1726094100 | 10.58 | 0.14 | 1.29 | 10.24 | 10.58 | 9.75 | 4649604 |
| 1726007700 | 10.445 | 0.48 | 4.76 | 9.69 | 10.48 | 9.64 | 3689814 |
| 1725921300 | 9.97 | 0.97 | 10.78 | 9.27 | 9.985 | 9.2 | 5095352 |
| 1725662100 | 9 | -0.5 | -5.26 | 9.6 | 9.77 | 8.7308 | 3935182 |
| 1725575700 | 9.5 | 0.31 | 3.37 | 9.18 | 9.55 | 9.07 | 4310826 |
| 1725489300 | 9.19 | 0.1 | 1.10 | 8.84 | 9.325 | 8.7745 | 2861947 |
| 1725402900 | 9.09 | -1.02 | -10.09 | 9.92 | 9.92 | 9.05 | 3944788 |
| 1725057300 | 10.11 | -0.27 | -2.55 | 10.47 | 10.5 | 9.98 | 3437137 |
| 1724970900 | 10.375 | 0.04 | 0.34 | 10.63 | 10.87 | 10.21 | 3668294 |
| 1724884500 | 10.34 | -0.9 | -8.01 | 11.03 | 11.08 | 9.98 | 5425310 |
| 1724798100 | 11.24 | -0.84 | -6.95 | 11.9 | 11.9 | 11.04 | 4757660 |
| 1724711700 | 12.08 | -0.49 | -3.90 | 12.5 | 12.73 | 12.04 | 4551819 |
| 1724452500 | 12.57 | 1.12 | 9.78 | 11.56 | 12.75 | 11.4 | 4622466 |
| 1724366100 | 11.45 | -0.74 | -6.07 | 12.14 | 12.1891 | 11.37 | 3422570 |
| 1724279700 | 12.19 | 0.63 | 5.45 | 11.76 | 12.21 | 11.38 | 5697584 |
| 1724193300 | 11.56 | -0.66 | -5.40 | 12.5 | 12.8 | 11.48 | 4612223 |
| 1724106900 | 12.22 | 0.68 | 5.89 | 11.6 | 12.396 | 11.25 | 4134904 |
| 1723847700 | 11.54 | -0.11 | -0.94 | 11.66 | 11.97 | 11.18 | 4018419 |
| 1723761300 | 11.65 | 0.68 | 6.20 | 11.19 | 12.2 | 11.12 | 4212449 |
| 1723674900 | 10.97 | 0.01 | 0.09 | 11.21 | 11.77 | 10.96 | 5562075 |
| 1723588500 | 10.96 | -0.43 | -3.78 | 11.5 | 11.67 | 10.75 | 3708917 |
| 1723502100 | 11.39 | -0.58 | -4.85 | 11.73 | 12 | 11.32 | 3392069 |
| 1723242900 | 11.97 | -0.45 | -3.62 | 12.25 | 12.3688 | 11.71 | 2851327 |
| 1723156500 | 12.42 | 1.29 | 11.59 | 11.52 | 12.44 | 11.26 | 3574724 |
| 1723070100 | 11.13 | -1.18 | -9.59 | 12.73 | 12.9068 | 11.1 | 5037922 |
| 1722983700 | 12.31 | 0.72 | 6.21 | 11.99 | 12.64 | 11.305 | 4395617 |
| 1722897300 | 11.59 | -0.81 | -6.53 | 10.05 | 11.756 | 9.57 | 4567274 |
| 1722638100 | 12.4 | -1.5 | -10.79 | 13.72 | 13.76 | 12.1802 | 5087108 |
| 1722551700 | 13.9 | -0.74 | -5.05 | 14.64 | 15.17 | 13.39 | 3987708 |
| 1722465300 | 14.64 | 0.67 | 4.80 | 14.74 | 15.355 | 14.5 | 4688642 |
| 1722378900 | 13.97 | -0.86 | -5.80 | 14.89 | 15.06 | 13.86 | 3934583 |
| 1722292500 | 14.83 | -0.34 | -2.24 | 15.84 | 16.48 | 14.4 | 5154655 |
| 1722033300 | 15.17 | 0.38 | 2.57 | 16.079999 | 16.52 | 15.0124 | 4816652 |
| 1721946900 | 14.79 | -3.23 | -17.92 | 17.26 | 17.5 | 14.7128 | 8391429 |
| 1721860500 | 18.02 | -1.88 | -9.45 | 20.09 | 20.9099 | 17.81 | 8286981 |
| 1721774100 | 19.9 | -0.36 | -1.78 | 19.92 | 20.64 | 19.42 | 3596094 |
| 1721687700 | 20.26 | 0.74 | 3.79 | 19.81 | 20.49 | 18.7 | 5021103 |
| 1721428500 | 19.52 | 1.39 | 7.67 | 18.25 | 20.06 | 17.69 | 6749396 |
| 1721342100 | 18.13 | -1.6 | -8.11 | 19.95 | 20.13 | 17.932 | 4994097 |
| 1721255700 | 19.73 | -1.2 | -5.73 | 20.49 | 21.08 | 19.545 | 5956997 |
| 1721169300 | 20.93 | 0.93 | 4.65 | 19.95 | 21.0983 | 19.44 | 7518130 |
| 1721082900 | 20 | 3.04 | 17.92 | 18.19 | 20.6393 | 17.96 | 12552387 |
| 1720823700 | 16.96 | 2.04 | 13.67 | 15.16 | 16.975 | 14.52 | 7199215 |
| 1720737300 | 14.92 | -0.32 | -2.10 | 15.51 | 16.69 | 14.855 | 7371824 |
| 1720650900 | 15.24 | -0.79 | -4.93 | 16.35 | 16.5 | 15.1518 | 5602932 |
| 1720564500 | 16.03 | -1.45 | -8.30 | 17.62 | 17.96 | 15.93 | 5723425 |
| 1720478100 | 17.48 | 0.99 | 6.00 | 16.73 | 17.6697 | 16.649999 | 5160281 |
| 1720218900 | 16.489999 | 0.33 | 2.04 | 14.85 | 16.579999 | 14.51 | 6140715 |
| 1720040640 | 16.16 | 0.49 | 3.13 | 15.33 | 16.219999 | 15.274 | 4872411 |
| 1719959700 | 15.67 | 0.42 | 2.75 | 15.16 | 15.7 | 14.66 | 3991587 |
| 1719873300 | 15.25 | 0.05 | 0.33 | 15.3 | 16.469999 | 15.1519 | 6012950 |
| 1719614100 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1719527700 | 15.2 | -0.12 | -0.78 | 15.91 | 17.39 | 15.01 | 12319924 |
| 1719441300 | 15.32 | 0.7 | 4.79 | 14.63 | 15.47 | 14.54 | 9358739 |
| 1719354900 | 14.62 | 2.09 | 16.68 | 13 | 15.04 | 12.96 | 11054381 |
| 1719268500 | 12.53 | 0.18 | 1.46 | 12.03 | 13.177 | 11.92 | 8674607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
