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 | -0.2653 | -1.73512099411 | 15.29 | 15.5 | 13.25 | 20553 | 14.58075599 | CS |
| 4 | 6.2747 | 71.7108571429 | 8.75 | 19.685 | 8.75 | 229763 | 13.62830638 | CS |
| 12 | 7.2447 | 93.1195372751 | 7.78 | 19.685 | 5.34 | 99504 | 11.94211333 | CS |
| 26 | 2.4217 | 19.2152662065 | 12.603 | 19.685 | 5.34 | 111564 | 11.4698863 | CS |
| 52 | 3.6247 | 31.7956140351 | 11.4 | 19.8 | 5.34 | 231470 | 13.65775045 | CS |
| 156 | -353.6753 | -95.9249525359 | 368.7 | 533.1 | 5.34 | 269791 | 102.64551114 | CS |
| 260 | -854.9753 | -98.2730229885 | 870 | 1001.1 | 5.34 | 263733 | 152.2127519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 14.31 | -0.84 | -5.54 | 14.99 | 15.4 | 14.03 | 30401 |
| 1728513300 | 15.15 | -0.14 | -0.92 | 15.29 | 15.29 | 14.109 | 9183 |
| 1728426900 | 15.29 | 0.16 | 1.06 | 15.32 | 15.5 | 14.61 | 18045 |
| 1728340500 | 15.13 | 1.65 | 12.24 | 13.41 | 15.13 | 13.25 | 24176 |
| 1728081300 | 13.48 | -1.52 | -10.13 | 15.29 | 15.43 | 13.48 | 20961 |
| 1727994900 | 15 | -0.38 | -2.47 | 15.26 | 15.57 | 14.99 | 16888 |
| 1727908500 | 15.38 | 0 | 0.00 | 15.37 | 15.7499 | 15.26 | 33310 |
| 1727822100 | 15.38 | -0.29 | -1.85 | 16.64 | 16.64 | 15.3 | 70314 |
| 1727735520 | 15.67 | 0.18 | 1.16 | 15.8 | 16.2 | 15.3 | 213042 |
| 1727476500 | 15.49 | -0.02 | -0.13 | 15.72 | 16.719999 | 15.16 | 33678 |
| 1727390100 | 15.51 | -0.25 | -1.59 | 15.76 | 16.46 | 15.01 | 47796 |
| 1727303700 | 15.76 | -0.49 | -3.02 | 16.42 | 16.579999 | 15.24 | 43799 |
| 1727217300 | 16.25 | -0.11 | -0.67 | 16.61 | 19.685 | 16.25 | 146905 |
| 1727130900 | 16.36 | -0.06 | -0.37 | 16.25 | 16.8929 | 16.25 | 19490 |
| 1726871700 | 16.42 | 0.2 | 1.23 | 16.28 | 16.958 | 16.219999 | 49631 |
| 1726785300 | 16.219999 | -0.57 | -3.39 | 18.58 | 19.3 | 16.11 | 211386 |
| 1726698900 | 16.79 | 0.63 | 3.90 | 16.149999 | 18.9167 | 16.07 | 295600 |
| 1726612500 | 16.16 | 3.35 | 26.15 | 13.04 | 17.24 | 12.8158 | 248103 |
| 1726526100 | 12.81 | 0.43 | 3.47 | 11.57 | 13.95 | 11.5 | 353451 |
| 1726266900 | 12.38 | 6.73 | 119.12 | 8.75 | 12.7 | 8.75 | 2709110 |
| 1726180500 | 5.65 | -0.02 | -0.26 | 5.55 | 5.75 | 5.55 | 1026087 |
| 1726094100 | 5.665 | -0.37 | -6.05 | 6.05 | 6.05 | 5.34 | 10079 |
| 1726007700 | 6.03 | 0.02 | 0.33 | 6 | 6.03 | 5.71 | 5779 |
| 1725921300 | 6.01 | 0.12 | 2.00 | 5.8099999 | 6.192 | 5.51 | 12184 |
| 1725662100 | 5.8923 | -0.29 | -4.66 | 6.1106999 | 6.175 | 5.55 | 21679 |
| 1725575700 | 6.18 | 0.02 | 0.32 | 6.3 | 6.4458 | 6.01 | 19291 |
| 1725489300 | 6.16 | -0.12 | -1.85 | 6.38 | 6.6479 | 6.16 | 7350 |
| 1725402900 | 6.2759 | -0.83 | -11.70 | 6.21 | 6.2759 | 6.01 | 4918 |
| 1725057300 | 7.1077 | 0.02 | 0.25 | 6.8 | 7.1077 | 6.53 | 1021 |
| 1724970900 | 7.09 | 0.44 | 6.58 | 6.5 | 7.1 | 6.5 | 2768 |
| 1724884500 | 6.652 | -0.48 | -6.70 | 6.92 | 6.92 | 6.652 | 2818 |
| 1724798100 | 7.13 | 0.53 | 8.03 | 6.58 | 7.6199 | 6.5101 | 11835 |
| 1724711700 | 6.6 | 0.26 | 4.10 | 6.49 | 6.64 | 6.2699999 | 6155 |
| 1724452500 | 6.3399 | 0 | 0.00 | 6.03 | 6.34 | 6.03 | 1280 |
| 1724366100 | 6.3399 | 0.34 | 5.67 | 5.94 | 6.3399 | 5.78 | 3770 |
| 1724279700 | 6 | -0.51 | -7.83 | 6.5 | 6.5 | 5.7699999 | 4755 |
| 1724193300 | 6.51 | -0.11 | -1.66 | 7.02 | 7.02 | 6.22 | 9530 |
| 1724106900 | 6.62 | -0.02 | -0.30 | 6.99 | 7.13 | 6.6 | 12234 |
| 1723847700 | 6.64 | -0.55 | -7.60 | 7.19 | 7.2 | 6.64 | 851 |
| 1723761300 | 7.186 | -0.12 | -1.63 | 7.39 | 7.39 | 7.12 | 5398 |
| 1723674900 | 7.305 | 0.19 | 2.60 | 7.12 | 7.4 | 7.12 | 6444 |
| 1723588500 | 7.12 | -0 | -0.00 | 7.8182 | 7.8182 | 7.12 | 11663 |
| 1723502100 | 7.1201 | -0.39 | -5.19 | 7.22 | 7.51 | 7.12 | 9142 |
| 1723242900 | 7.51 | 0.31 | 4.31 | 7.26 | 7.51 | 7.26 | 927 |
| 1723156500 | 7.2 | 0.15 | 2.13 | 7.48 | 7.5 | 7.05 | 13978 |
| 1723070100 | 7.05 | 0 | 0.00 | 7.33 | 7.9 | 7.05 | 13270 |
| 1722983700 | 7.05 | -0.2 | -2.76 | 7.155 | 7.48 | 6.98 | 13074 |
| 1722897300 | 7.25 | -0.86 | -10.58 | 7.2092 | 7.8 | 6.78 | 6823 |
| 1722638100 | 8.1074 | -0.01 | -0.16 | 7.81 | 8.18 | 7.81 | 3222 |
| 1722551700 | 8.1199999 | -0.18 | -2.17 | 7.93 | 8.38 | 7.93 | 1217 |
| 1722465300 | 8.3 | 0.21 | 2.53 | 8.1199999 | 8.3 | 7.85 | 1145 |
| 1722378900 | 8.095 | 0.32 | 4.05 | 7.8 | 8.3699999 | 7.8 | 1134 |
| 1722292500 | 7.78 | -0.02 | -0.26 | 7.21 | 8.14 | 7.21 | 6599 |
| 1722033300 | 7.8 | -0.59 | -7.03 | 8.0399999 | 8.0399999 | 7.4305 | 11473 |
| 1721946900 | 8.39 | 0.29 | 3.58 | 8.39 | 8.39 | 8.39 | 911 |
| 1721860500 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 481 |
| 1721774100 | 8.1 | 0 | 0.00 | 7.78 | 8.11 | 7.78 | 458 |
| 1721687700 | 8.1 | -0.07 | -0.91 | 7.78 | 8.19 | 7.78 | 2170 |
| 1721428500 | 8.1745 | 0.17 | 2.18 | 7.78 | 8.18 | 7.78 | 1580 |
| 1721342100 | 8 | -0.22 | -2.68 | 8.22 | 8.45 | 8 | 3711 |
| 1721255700 | 8.22 | -0.46 | -5.30 | 8.32 | 8.32 | 8.22 | 903 |
| 1721169300 | 8.68 | 0.3 | 3.58 | 8.39 | 8.68 | 8.39 | 1461 |
| 1721082900 | 8.38 | -0.36 | -4.12 | 8.75 | 8.75 | 8.3699999 | 4112 |
| 1720823700 | 8.74 | 0.43 | 5.17 | 8.32 | 9.926 | 8.32 | 7978 |
| 1720737300 | 8.31 | 0.69 | 9.06 | 7.51 | 8.5444 | 7.51 | 9940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
