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 | 0.13 | 0.987841945289 | 13.16 | 13.25 | 12.76 | 25563 | 12.96199024 | CS |
| 4 | 0.54 | 4.23529411765 | 12.75 | 13.45 | 12.05 | 88587 | 12.83960805 | CS |
| 12 | 1.46 | 12.3415046492 | 11.83 | 13.45 | 11.32 | 36189 | 12.71527023 | CS |
| 26 | 1.25 | 10.3820598007 | 12.04 | 13.45 | 10.8 | 22663 | 12.46112037 | CS |
| 52 | 1.02 | 8.31295843521 | 12.27 | 13.45 | 10.8 | 21069 | 12.36941202 | CS |
| 156 | 1.29 | 10.75 | 12 | 13.45 | 8.77 | 28931 | 11.77267889 | CS |
| 260 | 1.59 | 13.5897435897 | 11.7 | 13.45 | 8.77 | 37128 | 11.70692148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 13.29 | 0.27 | 2.07 | 13.02 | 13.3 | 13.02 | 25708 |
| 1732232100 | 13.02 | 0.08 | 0.62 | 12.97 | 13.2 | 12.97 | 8536 |
| 1732145700 | 12.94 | -0.02 | -0.15 | 12.95 | 13.07 | 12.76 | 27205 |
| 1732059300 | 12.96 | 0 | 0.00 | 12.93 | 13.05 | 12.83 | 43802 |
| 1731972900 | 12.96 | -0.01 | -0.08 | 13 | 13.06 | 12.92 | 20144 |
| 1731713700 | 12.97 | -0.26 | -1.97 | 13.22 | 13.22 | 12.91 | 28639 |
| 1731627300 | 13.23 | -0.04 | -0.26 | 13.29 | 13.29 | 13.13 | 12778 |
| 1731540900 | 13.265 | -0.01 | -0.04 | 13.3 | 13.45 | 13.26 | 23503 |
| 1731454500 | 13.27 | -0.06 | -0.45 | 13.35 | 13.43 | 13.2 | 80986 |
| 1731368100 | 13.33 | 0.35 | 2.70 | 13.11 | 13.43 | 13.05 | 254940 |
| 1731108900 | 12.98 | 0.01 | 0.08 | 13 | 13.21 | 12.96 | 179054 |
| 1731022500 | 12.97 | -0.05 | -0.38 | 13.13 | 13.13 | 12.85 | 139519 |
| 1730936100 | 13.02 | 0.62 | 5.00 | 12.4 | 13.15 | 12.4 | 297432 |
| 1730849700 | 12.4 | 0.01 | 0.08 | 12.52 | 12.55 | 12.25 | 106820 |
| 1730763300 | 12.39 | 0.03 | 0.24 | 12.4 | 12.54 | 12.05 | 215666 |
| 1730500500 | 12.36 | -0.38 | -2.98 | 12.76 | 12.8 | 12.17 | 278940 |
| 1730414100 | 12.74 | 0.09 | 0.71 | 12.66 | 12.75 | 12.36 | 1647 |
| 1730327700 | 12.65 | -0.1 | -0.78 | 12.8 | 12.83 | 12.65 | 5940 |
| 1730241300 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.27 | 1239 |
| 1730154900 | 12.75 | 0.16 | 1.27 | 12.6 | 12.75 | 12.6 | 7850 |
| 1729895700 | 12.59 | 0.17 | 1.37 | 12.75 | 12.8 | 12.5899 | 35299 |
| 1729809300 | 12.42 | 0.07 | 0.57 | 12.28 | 12.48 | 12.28 | 7842 |
| 1729722900 | 12.35 | -0.05 | -0.40 | 12.4 | 12.4 | 12.35 | 2633 |
| 1729636500 | 12.4 | 0 | 0.00 | 12.37 | 12.4 | 12.35 | 10884 |
| 1729550100 | 12.4 | -0.18 | -1.43 | 12.5 | 12.6 | 12.4 | 18973 |
| 1729290900 | 12.58 | 0.43 | 3.54 | 12.04 | 12.65 | 12.04 | 29071 |
| 1729204500 | 12.15 | -0.05 | -0.41 | 12.12 | 12.1542 | 12.1 | 2853 |
| 1729118100 | 12.2 | -0.01 | -0.08 | 12.2 | 12.2 | 12.1 | 1875 |
| 1729031700 | 12.21 | 0.02 | 0.16 | 12.22 | 12.29 | 12.12 | 5148 |
| 1728945300 | 12.19 | 0.03 | 0.25 | 12.215 | 12.215 | 12.07 | 2403 |
| 1728686100 | 12.16 | -0.26 | -2.09 | 12.4 | 12.4 | 12.16 | 1058 |
| 1728599700 | 12.42 | -0.04 | -0.32 | 12.45 | 12.45 | 12.18 | 869 |
| 1728513300 | 12.46 | -0.04 | -0.32 | 12.46 | 12.46 | 12.4 | 4090 |
| 1728426900 | 12.5 | 0.05 | 0.40 | 12.47 | 12.5 | 12.45 | 11026 |
| 1728340500 | 12.45 | 0.1 | 0.81 | 12.29 | 12.45 | 12.29 | 8657 |
| 1728081300 | 12.35 | 0.19 | 1.56 | 12.1 | 12.35 | 12.09 | 22728 |
| 1727994900 | 12.16 | -0.09 | -0.73 | 12.25 | 12.25 | 12.16 | 462 |
| 1727908500 | 12.25 | -0.04 | -0.33 | 12.05 | 12.2899 | 12.05 | 5315 |
| 1727822100 | 12.29 | 0.04 | 0.33 | 12.22 | 12.35 | 12.22 | 6290 |
| 1727735700 | 12.25 | -0.15 | -1.21 | 12.3 | 12.4 | 12.24 | 6800 |
| 1727476500 | 12.4 | 0.27 | 2.23 | 12.19 | 12.4 | 12.18 | 14957 |
| 1727390100 | 12.13 | -0.12 | -0.98 | 12.1 | 12.13 | 12.0301 | 4348 |
| 1727303700 | 12.25 | 0.25 | 2.08 | 11.95 | 12.25 | 11.95 | 13490 |
| 1727217300 | 12 | 0.02 | 0.17 | 11.95 | 12.175 | 11.948 | 10359 |
| 1727130900 | 11.98 | 0.08 | 0.67 | 11.9 | 12 | 11.9 | 13386 |
| 1726871700 | 11.9 | -0.05 | -0.42 | 11.89 | 12 | 11.89 | 39125 |
| 1726785300 | 11.95 | 0.15 | 1.27 | 11.88 | 12.17 | 11.88 | 15410 |
| 1726698900 | 11.8 | -0.11 | -0.92 | 11.73 | 12 | 11.73 | 14214 |
| 1726612500 | 11.91 | 0.01 | 0.08 | 12 | 12 | 11.8 | 6786 |
| 1726526100 | 11.9 | 0.2 | 1.71 | 11.8 | 11.9 | 11.8 | 11835 |
| 1726266900 | 11.7 | 0.05 | 0.43 | 11.65 | 11.8 | 11.61 | 17527 |
| 1726180500 | 11.65 | 0.11 | 0.95 | 11.54 | 11.65 | 11.54 | 6351 |
| 1726094100 | 11.54 | -0.1 | -0.86 | 11.32 | 11.54 | 11.32 | 5937 |
| 1726007700 | 11.64 | -0.01 | -0.09 | 11.49 | 11.64 | 11.35 | 10247 |
| 1725921300 | 11.65 | -0.14 | -1.19 | 11.7 | 11.7 | 11.55 | 7093 |
| 1725662100 | 11.79 | -0.01 | -0.08 | 11.72 | 11.795 | 11.7 | 4069 |
| 1725575700 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.66 | 1208 |
| 1725489300 | 11.8 | -0.03 | -0.25 | 11.83 | 11.83 | 11.68 | 1513 |
| 1725402900 | 11.83 | -0.17 | -1.42 | 11.95 | 11.95 | 11.8 | 13006 |
| 1725057300 | 12 | 0.08 | 0.67 | 11.83 | 12 | 11.83 | 6043 |
| 1724970900 | 11.92 | 0.05 | 0.42 | 11.77 | 11.92 | 11.77 | 8290 |
| 1724884500 | 11.87 | 0.01 | 0.08 | 11.75 | 11.87 | 11.67 | 1904 |
| 1724798100 | 11.86 | 0.01 | 0.08 | 11.85 | 11.9 | 11.6 | 13485 |
| 1724711700 | 11.85 | 0.1 | 0.85 | 11.82 | 11.9 | 11.73 | 14871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
