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 | -1.59 | -9.24956369983 | 17.19 | 18.5382 | 15.54 | 1441094 | 17.21118209 | CS |
| 4 | -0.13 | -0.826446280992 | 15.73 | 18.5382 | 15.35 | 1118054 | 16.87946816 | CS |
| 12 | 8.13 | 108.835341365 | 7.47 | 18.5382 | 7.2 | 1014556 | 13.9007614 | CS |
| 26 | 8.26 | 112.534059946 | 7.34 | 18.5382 | 6.47 | 884882 | 11.02030429 | CS |
| 52 | 11.42 | 273.205741627 | 4.18 | 18.5382 | 3.55 | 867418 | 8.60332264 | CS |
| 156 | 7.56 | 94.0298507463 | 8.04 | 18.5382 | 1.59 | 579692 | 6.0361164 | CS |
| 260 | -2.75 | -14.9863760218 | 18.35 | 18.5382 | 1.59 | 425657 | 6.12497664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.6 | -1.16 | -6.92 | 16.17 | 16.83 | 15.05 | 3328510 |
| 1734651300 | 16.76 | 0.29 | 1.76 | 16.34 | 16.98 | 16.11 | 1276324 |
| 1734564900 | 16.469999 | -1.08 | -6.15 | 17.49 | 17.94 | 16.071 | 1728761 |
| 1734478500 | 17.55 | -0.45 | -2.50 | 17.93 | 17.99 | 17.41 | 1100299 |
| 1734392100 | 18 | 1.21 | 7.21 | 17.22 | 18.5382 | 16.79 | 2305852 |
| 1734132900 | 16.79 | -0.4 | -2.33 | 17.19 | 17.41 | 16.34 | 794234 |
| 1734046500 | 17.19 | -0.13 | -0.75 | 17.08 | 17.75 | 17.05 | 902959 |
| 1733960100 | 17.32 | 0.18 | 1.05 | 17.29 | 17.51 | 16.71 | 1066903 |
| 1733873700 | 17.14 | 0.15 | 0.88 | 16.96 | 17.69 | 16.75 | 834669 |
| 1733787300 | 16.99 | -0.02 | -0.12 | 17.05 | 17.61 | 16.26 | 1063444 |
| 1733528100 | 17.01 | -0.03 | -0.18 | 17.16 | 17.2732 | 16.67 | 685043 |
| 1733441700 | 17.04 | 0.14 | 0.83 | 17.05 | 17.3 | 16.524999 | 734140 |
| 1733355300 | 16.9 | 0.56 | 3.43 | 16.469999 | 17.19 | 16.44 | 993824 |
| 1733268900 | 16.34 | -0.91 | -5.28 | 17.07 | 17.16 | 16.172 | 952158 |
| 1733182500 | 17.25 | -0.14 | -0.81 | 17.65 | 17.79 | 17.06 | 1299425 |
| 1732917840 | 17.39 | 0.66 | 3.95 | 16.95 | 18.1 | 16.905 | 1006147 |
| 1732750500 | 16.73 | 0.67 | 4.17 | 16.2 | 17 | 16.12 | 1002932 |
| 1732664100 | 16.059999 | -0.08 | -0.50 | 16.14 | 17.1 | 15.75 | 1317720 |
| 1732577700 | 16.14 | 0.27 | 1.70 | 15.87 | 16.19 | 15.35 | 1379473 |
| 1732318500 | 15.87 | 0.33 | 2.12 | 15.73 | 16.247599 | 15.45 | 958383 |
| 1732232100 | 15.54 | 0.19 | 1.24 | 15.58 | 15.77 | 15.12 | 975024 |
| 1732145700 | 15.35 | -0.86 | -5.31 | 16.3 | 16.54 | 15.25 | 1268252 |
| 1732059300 | 16.21 | 1.11 | 7.35 | 14.97 | 16.23 | 14.86 | 1590829 |
| 1731972900 | 15.1 | 0.88 | 6.19 | 14.37 | 15.12 | 14.15 | 1610732 |
| 1731713700 | 14.22 | 0.07 | 0.49 | 14.3 | 14.61 | 13.45 | 1156149 |
| 1731627300 | 14.15 | 0.59 | 4.35 | 14.9 | 17.02 | 13.76 | 3825186 |
| 1731540900 | 13.56 | -1.33 | -8.93 | 14.82 | 14.85 | 13.47 | 1641330 |
| 1731454500 | 14.89 | -0.16 | -1.06 | 14.9 | 15.3 | 14.34 | 1342212 |
| 1731368100 | 15.05 | 0.57 | 3.94 | 14.81 | 15.25 | 14.44 | 1224238 |
| 1731108900 | 14.48 | 0.51 | 3.65 | 14.01 | 14.505 | 13.83 | 1246836 |
| 1731022500 | 13.97 | 0.46 | 3.40 | 13.64 | 14 | 13.49 | 949405 |
| 1730936100 | 13.51 | 0.65 | 5.05 | 13.69 | 13.74 | 13 | 1036249 |
| 1730849700 | 12.86 | -0.01 | -0.08 | 12.99 | 13.1 | 12.37 | 1071013 |
| 1730763300 | 12.87 | 0.92 | 7.70 | 11.83 | 13.06 | 11.67 | 2157888 |
| 1730500500 | 11.95 | 0.33 | 2.84 | 11.72 | 12.13 | 11.68 | 609003 |
| 1730414100 | 11.62 | -0.19 | -1.61 | 11.84 | 11.9 | 11.302 | 987744 |
| 1730327700 | 11.81 | -0.01 | -0.08 | 11.72 | 11.965 | 11.23 | 850874 |
| 1730241300 | 11.82 | 0.37 | 3.23 | 11.41 | 11.89 | 11.23 | 914537 |
| 1730154900 | 11.45 | 0.98 | 9.36 | 10.62 | 11.81 | 10.62 | 1372272 |
| 1729895700 | 10.47 | 0.6 | 6.08 | 9.94 | 10.55 | 9.88 | 659282 |
| 1729809300 | 9.8699999 | -0.31 | -3.05 | 10.29 | 10.49 | 9.71 | 869323 |
| 1729722900 | 10.18 | 0.12 | 1.19 | 9.98 | 10.22 | 9.86 | 1040004 |
| 1729636500 | 10.06 | 0.63 | 6.68 | 9.42 | 10.11 | 9.32 | 1276624 |
| 1729550100 | 9.43 | 0.68 | 7.77 | 8.77 | 9.44 | 8.7251999 | 1210649 |
| 1729290900 | 8.75 | 0.5 | 6.06 | 8.33 | 8.8 | 8.2579999 | 1050659 |
| 1729204500 | 8.25 | 0.25 | 3.13 | 8.05 | 8.4 | 7.93 | 590643 |
| 1729118100 | 8 | 0.01 | 0.13 | 8.05 | 8.1199999 | 7.895 | 588215 |
| 1729031700 | 7.99 | 0.19 | 2.44 | 7.8 | 7.99 | 7.76 | 458282 |
| 1728945300 | 7.8 | -0.11 | -1.39 | 7.91 | 7.96 | 7.72 | 280898 |
| 1728686100 | 7.91 | 0.22 | 2.79 | 7.7 | 7.97 | 7.69 | 461955 |
| 1728599700 | 7.695 | 0 | 0.07 | 7.58 | 7.75 | 7.49 | 347133 |
| 1728513300 | 7.69 | -0.16 | -1.98 | 7.86 | 8.03 | 7.69 | 418947 |
| 1728426900 | 7.845 | 0.13 | 1.62 | 7.7 | 7.91 | 7.63 | 268290 |
| 1728340500 | 7.72 | -0.06 | -0.77 | 7.77 | 7.86 | 7.56 | 375406 |
| 1728081300 | 7.78 | 0.15 | 1.97 | 7.76 | 7.93 | 7.62 | 428967 |
| 1727994900 | 7.63 | 0.05 | 0.66 | 7.52 | 7.7552 | 7.4501 | 504778 |
| 1727908500 | 7.58 | 0.08 | 1.07 | 7.47 | 7.76 | 7.41 | 529583 |
| 1727822100 | 7.5 | 0.01 | 0.13 | 7.44 | 7.56 | 7.2 | 538242 |
| 1727735700 | 7.49 | 0.07 | 0.94 | 7.35 | 7.58 | 7.335 | 373120 |
| 1727476500 | 7.42 | 0.03 | 0.41 | 7.47 | 7.56 | 7.4 | 411486 |
| 1727390100 | 7.39 | 0.24 | 3.36 | 7.27 | 7.47 | 7.12 | 891314 |
| 1727303700 | 7.15 | -0.03 | -0.42 | 7.15 | 7.255 | 6.9501 | 605309 |
| 1727217300 | 7.18 | 0.19 | 2.72 | 7.01 | 7.22 | 6.75 | 712548 |
| 1727130900 | 6.99 | -0.7 | -9.10 | 7.83 | 7.83 | 6.945 | 828024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
