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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.27 | -0.08 | -0.43 | 17.39 | 17.54 | 17.2 | 416129 |
| 1721946900 | 17.345 | 0.11 | 0.61 | 17.23 | 17.57 | 17.11 | 363155 |
| 1721860500 | 17.24 | -0.28 | -1.57 | 17.55 | 17.55 | 17.12 | 570974 |
| 1721774100 | 17.515 | 0.05 | 0.32 | 17.64 | 17.8 | 17.48 | 475164 |
| 1721687700 | 17.46 | 0.26 | 1.51 | 17.37 | 17.57 | 17.21 | 462574 |
| 1721428500 | 17.2 | 0.07 | 0.41 | 17.25 | 17.31 | 17.05 | 331530 |
| 1721342100 | 17.13 | -0.65 | -3.66 | 17.85 | 17.85 | 17.13 | 743677 |
| 1721255700 | 17.78 | 0.34 | 1.95 | 17.52 | 17.865 | 17.52 | 564847 |
| 1721169300 | 17.44 | 0.2 | 1.16 | 17.62 | 17.76 | 17.3201 | 677997 |
| 1721082900 | 17.24 | 0.24 | 1.41 | 17.17 | 17.32 | 17.02 | 575584 |
| 1720823700 | 17 | 0.07 | 0.41 | 16.9 | 17.25 | 16.9 | 521941 |
| 1720737300 | 16.93 | 0.09 | 0.53 | 16.93 | 16.95 | 16.77 | 433183 |
| 1720650900 | 16.84 | 0.01 | 0.06 | 16.9 | 16.95 | 16.79 | 315475 |
| 1720564500 | 16.83 | -0.28 | -1.64 | 17.17 | 17.1944 | 16.8 | 482185 |
| 1720478100 | 17.11 | 0.57 | 3.45 | 16.71 | 17.39 | 16.6092 | 1274889 |
| 1720218900 | 16.54 | -0.14 | -0.87 | 16.7 | 16.7481 | 16.42 | 327643 |
| 1720040640 | 16.684999 | 0.18 | 1.09 | 16.579999 | 16.94 | 16.579999 | 361487 |
| 1719959700 | 16.504999 | 0.2 | 1.20 | 16.42 | 16.59 | 16.26 | 582291 |
| 1719873300 | 16.309999 | -0.18 | -1.09 | 16.52 | 16.579999 | 16.25 | 351554 |
| 1719614100 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1719527700 | 16.489999 | 0.01 | 0.06 | 16.579999 | 16.64 | 16.27 | 355793 |
| 1719441300 | 16.48 | -0.19 | -1.14 | 16.53 | 16.8 | 16.442499 | 560985 |
| 1719354900 | 16.67 | 0.82 | 5.17 | 15.8 | 16.77 | 15.74 | 813808 |
| 1719268500 | 15.85 | 0.17 | 1.08 | 15.8 | 15.88 | 15.63 | 442545 |
| 1719009300 | 15.68 | 0.06 | 0.38 | 15.62 | 15.87 | 15.5309 | 1934410 |
| 1718922900 | 15.62 | -0.33 | -2.07 | 15.9 | 15.905 | 15.58 | 846765 |
| 1718750100 | 15.95 | -0.22 | -1.36 | 16.11 | 16.14 | 15.8 | 667177 |
| 1718663700 | 16.17 | -0.01 | -0.06 | 16.17 | 16.2 | 15.8501 | 1009634 |
| 1718404500 | 16.18 | -0.04 | -0.25 | 16.28 | 16.3 | 16.01 | 504609 |
| 1718318100 | 16.219999 | -0.05 | -0.31 | 16.239999 | 16.361999 | 16.16 | 354164 |
| 1718231700 | 16.27 | -0.02 | -0.12 | 16.37 | 16.5 | 16.219999 | 319219 |
| 1718145300 | 16.29 | -0.12 | -0.73 | 16.469999 | 16.469999 | 16.150099 | 419388 |
| 1718058900 | 16.41 | -0.3 | -1.80 | 16.7 | 16.7097 | 16.329999 | 557763 |
| 1717799700 | 16.71 | -0.11 | -0.65 | 16.79 | 16.835 | 16.64 | 426869 |
| 1717713300 | 16.82 | 0.14 | 0.84 | 16.5 | 16.99 | 16.5 | 463549 |
| 1717626900 | 16.68 | 0.33 | 2.02 | 16.45 | 16.68 | 16.3005 | 409706 |
| 1717540500 | 16.35 | -0.04 | -0.24 | 16.3 | 16.5062 | 16.23 | 400590 |
| 1717454100 | 16.39 | -0.12 | -0.73 | 16.6 | 16.6 | 16.329999 | 417525 |
| 1717194900 | 16.51 | -0.07 | -0.42 | 16.399999 | 16.6 | 16.35 | 636704 |
| 1717108500 | 16.579999 | 0.22 | 1.34 | 16.44 | 16.59 | 16.379999 | 281595 |
| 1717022100 | 16.36 | -0.24 | -1.45 | 16.54 | 16.5999 | 16.1673 | 563759 |
| 1716935700 | 16.6 | -0.1 | -0.60 | 16.75 | 16.77 | 16.48 | 349635 |
| 1716590100 | 16.7 | 0.41 | 2.52 | 16.42 | 16.7898 | 16.399999 | 441272 |
| 1716503700 | 16.29 | -0.24 | -1.45 | 16.469999 | 16.48 | 16.23 | 542021 |
| 1716417300 | 16.53 | 0.1 | 0.61 | 16.489999 | 16.53 | 16.25 | 749939 |
| 1716330900 | 16.43 | -0.23 | -1.38 | 16.69 | 16.8 | 16.41 | 881017 |
| 1716244500 | 16.66 | -0.17 | -1.01 | 16.83 | 16.9394 | 16.579999 | 1023661 |
| 1715985300 | 16.83 | -1.48 | -8.08 | 17.31 | 17.48 | 16.71 | 2093259 |
| 1715898900 | 18.31 | 0.11 | 0.60 | 18.21 | 18.6 | 18.07 | 2492588 |
| 1715812500 | 18.2 | -0.39 | -2.10 | 18.71 | 18.74 | 18.1 | 1334360 |
| 1715726100 | 18.59 | 0.22 | 1.20 | 18.55 | 18.84 | 18.45 | 1095378 |
| 1715639700 | 18.37 | 0.39 | 2.17 | 18.1 | 18.69 | 18 | 682252 |
| 1715380500 | 17.98 | -0.05 | -0.28 | 18.15 | 18.17 | 17.77 | 769010 |
| 1715294100 | 18.03 | -0.53 | -2.86 | 18.56 | 18.6 | 18.02 | 857927 |
| 1715207700 | 18.56 | 1.39 | 8.10 | 17.45 | 19.1 | 17.35 | 1946004 |
| 1715121300 | 17.17 | -0.19 | -1.09 | 17.3 | 17.4699 | 17.07 | 646908 |
| 1715034900 | 17.36 | 0.01 | 0.06 | 17.37 | 17.52 | 17.25 | 432844 |
| 1714775700 | 17.35 | 0.01 | 0.06 | 17.4 | 17.4995 | 17.15 | 346565 |
| 1714689300 | 17.34 | -0.06 | -0.34 | 17.35 | 17.5 | 17.03 | 559131 |
| 1714602900 | 17.4 | -0.24 | -1.36 | 17.65 | 17.84 | 17.32 | 704484 |
| 1714516500 | 17.64 | 0.09 | 0.51 | 17.5 | 17.855 | 17.42 | 315243 |
| 1714430100 | 17.55 | 0.3 | 1.74 | 17.2 | 17.73 | 17.175 | 437157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
