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 | -0.59 | -4.72 | 12.5 | 12.55 | 11.81 | 70541 | 12.12513106 | SP |
| 4 | -0.03 | -0.251256281407 | 11.94 | 13.07 | 11.48 | 151317 | 12.39549466 | SP |
| 12 | -1.93 | -13.9450867052 | 13.84 | 13.94 | 11.48 | 436985 | 12.81511955 | SP |
| 26 | -2.34 | -16.4210526316 | 14.25 | 14.73 | 11.48 | 409668 | 13.40929924 | SP |
| 52 | -3.49 | -22.6623376623 | 15.4 | 15.62 | 11.48 | 500520 | 13.78162134 | SP |
| 156 | -6.63 | -35.7605177994 | 18.54 | 18.998 | 10.63 | 224036 | 13.85197048 | SP |
| 260 | -6.12 | -33.9434276206 | 18.03 | 22.44 | 7.8858 | 172976 | 14.41400041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 11.91 | 0.06 | 0.51 | 11.83 | 11.93 | 11.81 | 55585 |
| 1721946900 | 11.85 | -0.08 | -0.67 | 11.88 | 11.969 | 11.8101 | 69723 |
| 1721860500 | 11.93 | -0.28 | -2.25 | 12.02 | 12.095 | 11.91 | 64624 |
| 1721774100 | 12.205 | -0.17 | -1.33 | 12.27 | 12.35 | 12.185 | 72372 |
| 1721687700 | 12.37 | 0.12 | 0.98 | 12.38 | 12.45 | 12.33 | 41427 |
| 1721428500 | 12.25 | -0.03 | -0.27 | 12.49 | 12.55 | 12.22 | 123839 |
| 1721342100 | 12.2837 | -0.47 | -3.66 | 12.53 | 12.55 | 12.27 | 110642 |
| 1721255700 | 12.75 | -0.2 | -1.54 | 12.79 | 12.8799 | 12.75 | 24926 |
| 1721169300 | 12.95 | 0.06 | 0.47 | 13 | 13.07 | 12.79 | 30143 |
| 1721082900 | 12.89 | 0.06 | 0.47 | 12.78 | 12.915 | 12.71 | 28309 |
| 1720823700 | 12.83 | -0.02 | -0.16 | 12.77 | 12.88 | 12.735 | 22997 |
| 1720737300 | 12.85 | 0.05 | 0.39 | 12.9 | 12.9 | 12.8 | 557706 |
| 1720650900 | 12.8 | 0.05 | 0.39 | 12.95 | 12.97 | 12.75 | 298362 |
| 1720564500 | 12.7506 | 0.32 | 2.58 | 12.47 | 12.77 | 12.4601 | 76800 |
| 1720478100 | 12.43 | -0.07 | -0.56 | 12.39 | 12.472 | 12.3601 | 27993 |
| 1720218900 | 12.5 | 0.47 | 3.91 | 12.34 | 12.52 | 12.22 | 442096 |
| 1720040640 | 12.03 | 0.44 | 3.80 | 11.86 | 12.07 | 11.86 | 728515 |
| 1719959700 | 11.59 | -0.02 | -0.17 | 11.58 | 11.64 | 11.48 | 46692 |
| 1719873300 | 11.61 | -0.46 | -3.81 | 11.7 | 11.8252 | 11.61 | 24451 |
| 1719614100 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719527700 | 12.07 | 0.22 | 1.86 | 11.92 | 12.09 | 11.85 | 111838 |
| 1719441300 | 11.85 | -0.17 | -1.41 | 11.79 | 11.88 | 11.745 | 33592 |
| 1719354900 | 12.02 | -0.16 | -1.31 | 12.13 | 12.1791 | 12 | 73400 |
| 1719268500 | 12.18 | 0.29 | 2.44 | 12.11 | 12.2181 | 12.1 | 1302932 |
| 1719009300 | 11.89 | 0.16 | 1.36 | 11.74 | 11.91 | 11.73 | 589165 |
| 1718922900 | 11.73 | 0 | 0.00 | 11.91 | 12.03 | 11.71 | 2469427 |
| 1718750100 | 11.73 | -0.07 | -0.59 | 11.76 | 11.885 | 11.69 | 663588 |
| 1718663700 | 11.8 | -0.18 | -1.54 | 11.84 | 11.875 | 11.74 | 114331 |
| 1718404500 | 11.9843 | -0.08 | -0.63 | 11.96 | 12.16 | 11.94 | 34417 |
| 1718318100 | 12.06 | -0.02 | -0.12 | 12.03 | 12.09 | 11.91 | 155233 |
| 1718231700 | 12.075 | -0.29 | -2.31 | 12.31 | 12.31 | 12.02 | 179598 |
| 1718145300 | 12.36 | -0.09 | -0.72 | 12.32 | 12.38 | 12.28 | 1137386 |
| 1718058900 | 12.45 | -0.13 | -1.03 | 12.35 | 12.47 | 12.2904 | 1333641 |
| 1717799700 | 12.58 | -0.37 | -2.86 | 12.76 | 12.84 | 12.5463 | 34610 |
| 1717713300 | 12.95 | 0.28 | 2.21 | 12.85 | 12.98 | 12.815 | 1389838 |
| 1717626900 | 12.67 | -0.16 | -1.25 | 12.84 | 12.875 | 12.63 | 161842 |
| 1717540500 | 12.83 | -0.13 | -1.00 | 12.77 | 12.84 | 12.75 | 1301699 |
| 1717454100 | 12.96 | 0.06 | 0.47 | 12.88 | 13.07 | 12.83 | 981764 |
| 1717194900 | 12.9 | -0.26 | -1.98 | 13.09 | 13.09 | 12.83 | 1537677 |
| 1717108500 | 13.16 | 0.07 | 0.53 | 13.08 | 13.19 | 12.96 | 93973 |
| 1717022100 | 13.09 | -0.23 | -1.73 | 13.11 | 13.17 | 13.04 | 74794 |
| 1716935700 | 13.32 | -0.03 | -0.22 | 13.55 | 13.55 | 13.275 | 756708 |
| 1716590100 | 13.35 | -0.04 | -0.30 | 13.45 | 13.45 | 13.3 | 17288 |
| 1716503700 | 13.39 | -0.07 | -0.52 | 13.52 | 13.535 | 13.31 | 56350 |
| 1716417300 | 13.46 | -0.36 | -2.60 | 13.61 | 13.625 | 13.45 | 68979 |
| 1716330900 | 13.82 | -0.02 | -0.14 | 13.88 | 13.88 | 13.74 | 64205 |
| 1716244500 | 13.84 | 0.01 | 0.07 | 13.67 | 13.9274 | 13.64 | 909454 |
| 1715985300 | 13.83 | 0.12 | 0.88 | 13.73 | 13.84 | 13.66 | 222673 |
| 1715898900 | 13.71 | 0.07 | 0.51 | 13.75 | 13.75 | 13.65 | 75666 |
| 1715812500 | 13.64 | 0.06 | 0.44 | 13.64 | 13.68 | 13.53 | 1904706 |
| 1715726100 | 13.58 | 0.19 | 1.42 | 13.5 | 13.62 | 13.4401 | 869712 |
| 1715639700 | 13.39 | 0 | 0.00 | 13.5 | 13.5 | 13.37 | 55829 |
| 1715380500 | 13.39 | -0.15 | -1.11 | 13.67 | 13.67 | 13.33 | 58554 |
| 1715294100 | 13.54 | -0.29 | -2.10 | 13.42 | 13.57 | 13.3 | 939465 |
| 1715207700 | 13.83 | -0.02 | -0.14 | 13.67 | 13.83 | 13.67 | 32765 |
| 1715121300 | 13.85 | 0.03 | 0.22 | 13.84 | 13.94 | 13.81 | 694922 |
| 1715034900 | 13.82 | -0.09 | -0.65 | 13.84 | 13.94 | 13.77 | 1412128 |
| 1714775700 | 13.91 | 0.45 | 3.34 | 13.84 | 13.94 | 13.79 | 128902 |
| 1714689300 | 13.46 | 0.28 | 2.12 | 13.45 | 13.5 | 13.38 | 34587 |
| 1714602900 | 13.18 | 0.1 | 0.76 | 13.09 | 13.38 | 13.09 | 103135 |
| 1714516500 | 13.08 | -0.42 | -3.14 | 13.3 | 13.3 | 13.08 | 32588 |
| 1714430100 | 13.5046 | 0.03 | 0.26 | 13.51 | 13.535 | 13.45 | 27118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
