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 | 0.17 | 1.39002452984 | 12.23 | 12.94 | 11.8 | 498138 | 12.5849035 | CS |
| 4 | -4.35 | -25.9701492537 | 16.75 | 18.4 | 11.8 | 706248 | 12.90551715 | CS |
| 12 | -2.93 | -19.1128506197 | 15.33 | 18.45 | 11.8 | 494617 | 14.87511331 | CS |
| 26 | -3.72 | -23.0769230769 | 16.12 | 18.45 | 11.8 | 429200 | 15.29135792 | CS |
| 52 | -1.65 | -11.743772242 | 14.05 | 18.45 | 11.26 | 419784 | 14.56587196 | CS |
| 156 | -3.06 | -19.7930142303 | 15.46 | 18.45 | 7.24 | 506712 | 13.7434722 | CS |
| 260 | -9.2 | -42.5925925926 | 21.6 | 22.4775 | 7.24 | 471816 | 14.02921587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 12.4 | -0.11 | -0.88 | 12.57 | 12.7 | 12.24 | 231353 |
| 1719960000 | 12.51 | 0 | 0.00 | 12.45 | 12.66 | 12.24 | 457576 |
| 1719873600 | 12.51 | -0.28 | -2.19 | 12.83 | 12.94 | 12.5 | 582626 |
| 1719614400 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
| 1719528000 | 12.79 | 0.21 | 1.67 | 12.63 | 12.79 | 12.42 | 393260 |
| 1719441600 | 12.58 | 0.25 | 2.03 | 12.23 | 12.64 | 11.8 | 559088 |
| 1719355200 | 12.33 | -0.46 | -3.60 | 12.75 | 12.84 | 12.23 | 464495 |
| 1719268800 | 12.79 | 0.2 | 1.59 | 12.63 | 12.87 | 12.48 | 485138 |
| 1719009600 | 12.59 | 0.14 | 1.12 | 12.45 | 12.91 | 12.411 | 1670478 |
| 1718923200 | 12.45 | -0.1 | -0.80 | 12.51 | 12.6 | 12.31 | 396997 |
| 1718750400 | 12.55 | 0.07 | 0.56 | 12.51 | 12.68 | 12.42 | 583867 |
| 1718664000 | 12.48 | -0.04 | -0.32 | 12.45 | 12.56 | 12.06 | 718351 |
| 1718404800 | 12.52 | -0.42 | -3.25 | 12.65 | 12.89 | 12.17 | 589380 |
| 1718318400 | 12.94 | -0.1 | -0.77 | 12.98 | 13.1 | 12.78 | 319117 |
| 1718232000 | 13.04 | -0.06 | -0.46 | 13.3 | 13.55 | 12.88 | 607380 |
| 1718145600 | 13.1 | 0.1 | 0.77 | 12.95 | 13.23 | 12.835 | 544152 |
| 1718059200 | 13 | 0.03 | 0.23 | 12.74 | 13.24 | 12.74 | 739416 |
| 1717800000 | 12.97 | -0.34 | -2.55 | 13.26 | 13.37 | 12.87 | 753783 |
| 1717713600 | 13.31 | -0.5 | -3.62 | 13.84 | 13.9 | 13.14 | 963616 |
| 1717627200 | 13.81 | -3.42 | -19.85 | 16.75 | 18.4 | 13.68 | 1883752 |
| 1717540800 | 17.23 | -0.19 | -1.09 | 17.3 | 17.625 | 17.11 | 370110 |
| 1717454400 | 17.42 | -0.3 | -1.69 | 17.85 | 17.86 | 17.2 | 260437 |
| 1717195200 | 17.72 | 0.18 | 1.03 | 17.57 | 17.8 | 17.42 | 965457 |
| 1717108800 | 17.54 | 0.33 | 1.92 | 17.31 | 17.645 | 17.29 | 256699 |
| 1717022400 | 17.21 | -0.02 | -0.12 | 17.06 | 17.42 | 17.05 | 218409 |
| 1716936000 | 17.23 | -0.06 | -0.35 | 17.23 | 17.3979 | 16.98 | 383848 |
| 1716590400 | 17.29 | -0.02 | -0.12 | 17.35 | 17.47 | 17.22 | 217988 |
| 1716504000 | 17.31 | -0.2 | -1.14 | 17.55 | 17.69 | 17.16 | 335332 |
| 1716417600 | 17.51 | -0.1 | -0.57 | 17.53 | 17.81 | 17.4315 | 245122 |
| 1716331200 | 17.61 | -0.08 | -0.45 | 17.56 | 17.64 | 17.25 | 276807 |
| 1716244800 | 17.69 | -0.41 | -2.27 | 18.09 | 18.13 | 17.69 | 308514 |
| 1715985600 | 18.1 | 0.05 | 0.28 | 18.11 | 18.11 | 17.93 | 499032 |
| 1715899200 | 18.05 | -0.01 | -0.06 | 18.11 | 18.28 | 17.94 | 316537 |
| 1715812800 | 18.06 | -0.24 | -1.31 | 18.39 | 18.39 | 17.9 | 402807 |
| 1715726400 | 18.3 | 0.31 | 1.72 | 18.21 | 18.31 | 17.94 | 277389 |
| 1715640000 | 17.99 | -0.17 | -0.94 | 18.29 | 18.29 | 17.91 | 263655 |
| 1715380800 | 18.16 | -0.17 | -0.93 | 18.32 | 18.4 | 17.84 | 425177 |
| 1715294400 | 18.33 | 0.01 | 0.05 | 18.37 | 18.43 | 18.11 | 378822 |
| 1715208000 | 18.32 | 0.28 | 1.55 | 18.02 | 18.45 | 17.73 | 861066 |
| 1715121600 | 18.04 | 2.92 | 19.31 | 16.69 | 18.19 | 16.55 | 1696179 |
| 1715035200 | 15.12 | 0.45 | 3.07 | 14.75 | 15.17 | 14.75 | 388023 |
| 1714776000 | 14.67 | -0.22 | -1.48 | 15.03 | 15.0804 | 14.655 | 288222 |
| 1714689600 | 14.89 | 0.07 | 0.47 | 14.83 | 14.98 | 14.72 | 305023 |
| 1714603200 | 14.82 | 0.37 | 2.56 | 14.56 | 15.01 | 14.56 | 353884 |
| 1714516800 | 14.45 | -0.31 | -2.10 | 14.63 | 14.77 | 14.45 | 329239 |
| 1714430400 | 14.76 | 0.17 | 1.17 | 14.65 | 14.82 | 14.59 | 271978 |
| 1714171200 | 14.59 | 0.21 | 1.46 | 14.37 | 14.685 | 14.305 | 375919 |
| 1714084800 | 14.38 | -0.16 | -1.10 | 14.45 | 14.45 | 14.155 | 246842 |
| 1713998400 | 14.54 | -0.1 | -0.68 | 14.56 | 14.68 | 14.44 | 248685 |
| 1713912000 | 14.64 | 0.06 | 0.41 | 14.56 | 14.8 | 14.56 | 305127 |
| 1713825600 | 14.58 | 0.18 | 1.25 | 14.48 | 14.74 | 14.41 | 277328 |
| 1713566400 | 14.4 | 0.39 | 2.78 | 14 | 14.48 | 13.97 | 464273 |
| 1713480000 | 14.01 | -0.05 | -0.36 | 14.09 | 14.23 | 14 | 411307 |
| 1713393600 | 14.06 | -0.17 | -1.19 | 14.3 | 14.44 | 14.06 | 254700 |
| 1713307200 | 14.23 | -0.09 | -0.63 | 14.32 | 14.48 | 14.13 | 299960 |
| 1713220800 | 14.32 | -0.63 | -4.21 | 15.06 | 15.24 | 14.3 | 437450 |
| 1712961600 | 14.95 | -0.15 | -0.99 | 15 | 15.25 | 14.77 | 364699 |
| 1712875200 | 15.1 | 0.14 | 0.94 | 14.96 | 15.24 | 14.77 | 502001 |
| 1712788800 | 14.96 | -0.66 | -4.23 | 15.33 | 15.4 | 14.8 | 396663 |
| 1712702400 | 15.62 | -0.25 | -1.58 | 15.9 | 16.02 | 15.6 | 258705 |
| 1712616000 | 15.87 | 0 | 0.00 | 15.87 | 16.03 | 15.77 | 250421 |
| 1712356800 | 15.87 | -0.42 | -2.58 | 16.239999 | 16.309999 | 15.63 | 341941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
