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 | 2.41 | 16.6897506925 | 14.44 | 17.52 | 14.22 | 1313053 | 16.61214401 | CS |
| 4 | 4.23 | 33.5182250396 | 12.62 | 17.52 | 12.2 | 829801 | 14.42228233 | CS |
| 12 | 5.18 | 44.3873179092 | 11.67 | 17.52 | 11.35 | 572446 | 13.22562912 | CS |
| 26 | 6.11 | 56.8901303538 | 10.74 | 17.52 | 9.53 | 509550 | 12.08919373 | CS |
| 52 | 6.7 | 66.0098522167 | 10.15 | 17.52 | 9.17 | 419823 | 11.43195922 | CS |
| 156 | -5.54 | -24.7431889236 | 22.39 | 24.54 | 7.1 | 344999 | 11.95548874 | CS |
| 260 | -10.15 | -37.5925925926 | 27 | 28.22 | 7.1 | 371195 | 13.48307593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 16.94 | -0.41 | -2.36 | 17.28 | 17.4 | 16.77 | 744321 |
| 1731627300 | 17.35 | 0.18 | 1.05 | 17 | 17.52 | 16.9 | 1005066 |
| 1731540900 | 17.17 | 0.28 | 1.66 | 16.89 | 17.39 | 16.805 | 1079562 |
| 1731454500 | 16.89 | 0.35 | 2.12 | 16.35 | 17.1599 | 16.29 | 1068097 |
| 1731368100 | 16.54 | 0.68 | 4.29 | 15.83 | 16.57 | 15.6 | 1447904 |
| 1731108900 | 15.86 | 1.55 | 10.83 | 14.44 | 15.928 | 14.22 | 2021057 |
| 1731022500 | 14.31 | 1.66 | 13.12 | 13.95 | 14.61 | 13.8 | 2735197 |
| 1730936100 | 12.65 | 0.25 | 2.02 | 12.74 | 12.92 | 12.47 | 924549 |
| 1730849700 | 12.4 | 0.09 | 0.73 | 12.32 | 12.45 | 12.26 | 595642 |
| 1730763300 | 12.31 | -0.17 | -1.36 | 12.45 | 12.57 | 12.3 | 293977 |
| 1730500500 | 12.48 | 0.07 | 0.56 | 12.46 | 12.675 | 12.4317 | 362034 |
| 1730414100 | 12.41 | -0.29 | -2.28 | 12.62 | 12.74 | 12.395 | 299573 |
| 1730327700 | 12.7 | -0.08 | -0.59 | 12.78 | 13.02 | 12.695 | 249212 |
| 1730241300 | 12.775 | 0.31 | 2.45 | 12.89 | 12.89 | 12.53 | 705663 |
| 1730154900 | 12.47 | 0.15 | 1.22 | 12.34 | 12.66 | 12.32 | 629759 |
| 1729895700 | 12.32 | -0.01 | -0.08 | 12.33 | 12.43 | 12.285 | 538079 |
| 1729809300 | 12.33 | 0.12 | 0.98 | 12.25 | 12.49 | 12.2 | 469995 |
| 1729722900 | 12.21 | -0.34 | -2.71 | 12.48 | 12.61 | 12.21 | 547982 |
| 1729636500 | 12.55 | -0.21 | -1.61 | 12.77 | 12.77 | 12.33 | 451294 |
| 1729550100 | 12.755 | 0.37 | 2.95 | 13.03 | 13.2 | 12.601 | 1013297 |
| 1729290900 | 12.39 | -0.2 | -1.55 | 12.62 | 12.77 | 12.3075 | 380303 |
| 1729204500 | 12.585 | 0.13 | 1.00 | 12.47 | 12.63 | 12.38 | 314234 |
| 1729118100 | 12.46 | -0.04 | -0.32 | 12.48 | 12.56 | 12.3501 | 276448 |
| 1729031700 | 12.5 | 0.1 | 0.77 | 12.38 | 12.565 | 12.31 | 402928 |
| 1728945300 | 12.405 | -0.01 | -0.04 | 12.4 | 12.5 | 12.21 | 404041 |
| 1728686100 | 12.41 | 0.24 | 1.97 | 12.17 | 12.65 | 12.17 | 899994 |
| 1728599700 | 12.17 | 0.28 | 2.35 | 11.78 | 12.23 | 11.72 | 692683 |
| 1728513300 | 11.89 | -0.02 | -0.17 | 11.88 | 12.03 | 11.86 | 164041 |
| 1728426900 | 11.91 | -0.02 | -0.17 | 11.91 | 12.06 | 11.9 | 154310 |
| 1728340500 | 11.93 | -0.29 | -2.37 | 12.25 | 12.475 | 11.845 | 553712 |
| 1728081300 | 12.22 | 0.38 | 3.21 | 11.89 | 12.23 | 11.89 | 320808 |
| 1727994900 | 11.84 | -0.09 | -0.75 | 11.82 | 11.88 | 11.725 | 342983 |
| 1727908500 | 11.93 | -0.1 | -0.83 | 11.99 | 12.08 | 11.895 | 230612 |
| 1727822100 | 12.03 | -0.08 | -0.66 | 12.13 | 12.13 | 11.86 | 255314 |
| 1727735700 | 12.11 | -0.23 | -1.86 | 12.33 | 12.45 | 12.03 | 480520 |
| 1727476500 | 12.34 | -0.2 | -1.59 | 12.56 | 12.7164 | 12.256 | 245832 |
| 1727390100 | 12.54 | -0.14 | -1.10 | 12.8 | 12.97 | 12.5 | 486988 |
| 1727303700 | 12.68 | 0.42 | 3.43 | 12.28 | 12.75 | 12.26 | 1175960 |
| 1727217300 | 12.26 | 0.13 | 1.07 | 12.2 | 12.26 | 12.13 | 512494 |
| 1727130900 | 12.13 | 0.01 | 0.08 | 12.11 | 12.27 | 11.86 | 405092 |
| 1726871700 | 12.12 | -0.16 | -1.26 | 12.24 | 12.25 | 11.98 | 380039 |
| 1726785300 | 12.275 | 0.13 | 1.03 | 12.31 | 12.47 | 12.21 | 843080 |
| 1726698900 | 12.15 | 0.14 | 1.17 | 12.1 | 12.21 | 12.06 | 813268 |
| 1726612500 | 12.01 | 0.22 | 1.87 | 12 | 12.14 | 11.89 | 496887 |
| 1726526100 | 11.79 | 0.09 | 0.77 | 11.71 | 12.005 | 11.56 | 510783 |
| 1726266900 | 11.7 | 0.09 | 0.78 | 11.62 | 11.88 | 11.58 | 499245 |
| 1726180500 | 11.61 | 0.07 | 0.61 | 11.58 | 11.73 | 11.51 | 297210 |
| 1726094100 | 11.54 | -0.15 | -1.28 | 11.69 | 11.75 | 11.45 | 348703 |
| 1726007700 | 11.69 | -0.1 | -0.85 | 11.81 | 11.86 | 11.53 | 354276 |
| 1725921300 | 11.79 | 0.19 | 1.64 | 11.65 | 11.88 | 11.65 | 364699 |
| 1725662100 | 11.6 | -0.31 | -2.60 | 11.97 | 12.05 | 11.59 | 547167 |
| 1725575700 | 11.91 | -0.09 | -0.75 | 12 | 12.22 | 11.81 | 562580 |
| 1725489300 | 12 | 0.56 | 4.90 | 11.87 | 12.08 | 11.73 | 931472 |
| 1725402900 | 11.44 | -0.2 | -1.72 | 11.58 | 11.76 | 11.35 | 272819 |
| 1725057300 | 11.64 | 0.01 | 0.09 | 11.64 | 11.67 | 11.55 | 310131 |
| 1724970900 | 11.63 | -0.18 | -1.52 | 11.83 | 11.97 | 11.62 | 309042 |
| 1724884500 | 11.81 | 0.1 | 0.85 | 11.71 | 11.86 | 11.59 | 250266 |
| 1724798100 | 11.71 | 0.07 | 0.60 | 11.6 | 11.78 | 11.54 | 273759 |
| 1724711700 | 11.64 | -0.07 | -0.60 | 11.72 | 11.828 | 11.62 | 244465 |
| 1724452500 | 11.71 | 0.19 | 1.65 | 11.67 | 11.92 | 11.6 | 381663 |
| 1724366100 | 11.52 | -0.38 | -3.19 | 12 | 12 | 11.52 | 313086 |
| 1724279700 | 11.9 | 0.46 | 4.02 | 11.29 | 11.945 | 11.29 | 771958 |
| 1724193300 | 11.44 | -0.07 | -0.61 | 11.4 | 11.51 | 11.2 | 472379 |
| 1724106900 | 11.51 | 0.45 | 4.07 | 11 | 12.62 | 11 | 931833 |
| 1723847700 | 11.06 | 0.19 | 1.75 | 10.79 | 11.11 | 10.79 | 659956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
