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 | 1.23 | 9.33940774487 | 13.17 | 15.5 | 12.92 | 1208563 | 14.62212582 | CS |
| 4 | 2.57 | 21.7244294167 | 11.83 | 15.5 | 11.627 | 1243176 | 13.3032688 | CS |
| 12 | 3.95 | 37.7990430622 | 10.45 | 15.5 | 9.48 | 1008370 | 12.41905979 | CS |
| 26 | 1.2 | 9.09090909091 | 13.2 | 20 | 8.56 | 3280977 | 14.63367621 | CS |
| 52 | -10.92 | -43.1279620853 | 25.32 | 33.96 | 8.56 | 5657492 | 18.6339682 | CS |
| 156 | -69.6 | -82.8571428571 | 84 | 414 | 6.8412 | 4507337 | 38.22418103 | CS |
| 260 | -69.6 | -82.8571428571 | 84 | 414 | 6.8412 | 4507337 | 38.22418103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 14.66 | 0.32 | 2.23 | 14.46 | 15.02 | 14.13 | 761028 |
| 1721342100 | 14.34 | -0.35 | -2.38 | 14.68 | 15.5 | 14.275 | 1215511 |
| 1721255700 | 14.69 | -0.4 | -2.65 | 14.61 | 15.19 | 13.92 | 790714 |
| 1721169300 | 15.09 | 1.13 | 8.09 | 13.99 | 15.125 | 13.99 | 2149796 |
| 1721082900 | 13.96 | 0.94 | 7.22 | 13.17 | 14.06 | 12.92 | 1125767 |
| 1720823700 | 13.02 | -0.03 | -0.23 | 13.1 | 13.33 | 12.775 | 587867 |
| 1720737300 | 13.05 | 0.63 | 5.07 | 12.94 | 13.1082 | 12.4 | 824164 |
| 1720650900 | 12.42 | -0.68 | -5.15 | 13.16 | 13.16 | 12.4 | 609823 |
| 1720564500 | 13.095 | -0.21 | -1.54 | 13.3 | 13.54 | 13.07 | 479931 |
| 1720478100 | 13.3 | 0.03 | 0.23 | 13.3 | 13.49 | 13.0703 | 575399 |
| 1720218900 | 13.27 | -0.37 | -2.71 | 13.5 | 13.54 | 12.91 | 715860 |
| 1720040640 | 13.64 | 0.14 | 1.04 | 13.48 | 13.67 | 13.24 | 572947 |
| 1719959700 | 13.5 | 0.17 | 1.28 | 13.16 | 13.53 | 12.53 | 1096323 |
| 1719873300 | 13.33 | 0.57 | 4.47 | 12.75 | 13.35 | 12.55 | 1395792 |
| 1719614100 | 12.76 | 0.08 | 0.63 | 12.73 | 12.91 | 12.455 | 7718880 |
| 1719527700 | 12.68 | 0.43 | 3.51 | 12.17 | 12.8096 | 12.101 | 842636 |
| 1719441300 | 12.25 | 0.24 | 2.00 | 11.95 | 12.55 | 11.91 | 749428 |
| 1719354900 | 12.01 | 0.07 | 0.59 | 11.86 | 12.38 | 11.86 | 744546 |
| 1719268500 | 11.94 | 0.04 | 0.34 | 11.83 | 12.09 | 11.627 | 663934 |
| 1719009300 | 11.9 | -0.15 | -1.24 | 11.97 | 12.2 | 11.7505 | 955037 |
| 1718922900 | 12.05 | -0.22 | -1.79 | 12.25 | 12.3 | 11.81 | 532420 |
| 1718750100 | 12.27 | 0.35 | 2.94 | 11.8 | 12.47 | 11.77 | 501650 |
| 1718663700 | 11.92 | -0.48 | -3.87 | 12.4 | 12.5 | 11.845 | 799644 |
| 1718404500 | 12.4 | -0.48 | -3.73 | 12.89 | 12.945 | 12.34 | 499430 |
| 1718318100 | 12.88 | -0.43 | -3.23 | 13.31 | 13.7399 | 12.62 | 657895 |
| 1718231700 | 13.31 | 1.22 | 10.09 | 12.5 | 13.57 | 12.5 | 1463460 |
| 1718145300 | 12.09 | -0.01 | -0.08 | 11.95 | 12.1 | 11.77 | 595592 |
| 1718058900 | 12.1 | -0.25 | -2.02 | 12.07 | 12.4557 | 11.87 | 611530 |
| 1717799700 | 12.35 | -0.05 | -0.40 | 12.1001 | 12.49 | 12.0531 | 707361 |
| 1717713300 | 12.4 | 0.59 | 5.00 | 11.98 | 12.49 | 11.7 | 1039826 |
| 1717626900 | 11.81 | 0.7 | 6.30 | 11.16 | 11.88 | 11.16 | 917784 |
| 1717540500 | 11.11 | -0.06 | -0.54 | 11 | 11.46 | 10.95 | 724220 |
| 1717454100 | 11.17 | -0.64 | -5.42 | 12 | 12 | 11.13 | 874469 |
| 1717194900 | 11.81 | 0.22 | 1.90 | 11.62 | 11.81 | 11.2147 | 1064830 |
| 1717108500 | 11.59 | -0.25 | -2.11 | 11.9 | 12.09 | 11.5 | 538271 |
| 1717022100 | 11.84 | 0.08 | 0.68 | 11.5 | 11.9199 | 11.41 | 562084 |
| 1716935700 | 11.76 | 0.14 | 1.20 | 11.81 | 12.3847 | 11.62 | 1120296 |
| 1716590100 | 11.62 | 0.2 | 1.75 | 11.23 | 11.785 | 10.85 | 1266365 |
| 1716503700 | 11.42 | -0.34 | -2.89 | 11.85 | 11.85 | 11.29 | 540400 |
| 1716417300 | 11.76 | 0.09 | 0.77 | 11.62 | 12.29 | 11.6 | 771270 |
| 1716330900 | 11.67 | -0.19 | -1.60 | 11.65 | 11.86 | 11.36 | 595492 |
| 1716244500 | 11.86 | -0.04 | -0.34 | 11.75 | 11.945 | 11.48 | 596260 |
| 1715985300 | 11.9 | 0.11 | 0.93 | 11.76 | 12.09 | 11.52 | 635429 |
| 1715898900 | 11.79 | -0.39 | -3.20 | 12.16 | 12.2599 | 11.71 | 637132 |
| 1715812500 | 12.18 | -0.08 | -0.65 | 12.57 | 12.65 | 11.97 | 471362 |
| 1715726100 | 12.26 | 0.32 | 2.68 | 12.14 | 12.45 | 11.98 | 1114458 |
| 1715639700 | 11.94 | -0.74 | -5.84 | 12.8 | 12.8 | 11.845 | 1036726 |
| 1715380500 | 12.68 | 0.08 | 0.63 | 12.56 | 12.99 | 12 | 1586569 |
| 1715294100 | 12.6 | 2.1 | 20.00 | 12.15 | 13.22 | 11.83 | 4226170 |
| 1715207700 | 10.5 | -0.25 | -2.33 | 10.6 | 10.69 | 10.385 | 886485 |
| 1715121300 | 10.75 | -0.21 | -1.92 | 10.9 | 11.22 | 10.61 | 781157 |
| 1715034900 | 10.96 | 0.55 | 5.28 | 10.53 | 11.07 | 10.47 | 889577 |
| 1714775700 | 10.41 | 0.07 | 0.68 | 10.66 | 10.948 | 10.34 | 742801 |
| 1714689300 | 10.34 | 0.57 | 5.83 | 10 | 10.35 | 9.71 | 661201 |
| 1714602900 | 9.77 | 0.04 | 0.41 | 9.76 | 10.25 | 9.48 | 883498 |
| 1714516500 | 9.73 | -0.33 | -3.28 | 9.97 | 10.05 | 9.6199999 | 551818 |
| 1714430100 | 10.06 | -0.34 | -3.27 | 10.45 | 10.5 | 9.94 | 816777 |
| 1714170900 | 10.4 | 0.71 | 7.33 | 9.8 | 10.45 | 9.6199999 | 1256628 |
| 1714084500 | 9.69 | 0.28 | 2.98 | 9.01 | 9.71 | 8.94 | 679865 |
| 1713998100 | 9.41 | 0.17 | 1.84 | 9.41 | 9.655 | 9.185 | 722495 |
| 1713911700 | 9.24 | 0.23 | 2.55 | 9.03 | 9.58 | 9.03 | 1000751 |
| 1713825300 | 9.01 | -0.44 | -4.66 | 9.53 | 9.5391999 | 8.56 | 2124473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
