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 | -0.47 | -3.57414448669 | 13.15 | 13.3799 | 12.53 | 94089 | 12.72023212 | CS |
| 4 | -1.05 | -7.64748725419 | 13.73 | 13.85 | 12.53 | 90032 | 13.30375277 | CS |
| 12 | -0.13 | -1.01483216237 | 12.81 | 13.85 | 12.53 | 94240 | 13.22797172 | CS |
| 26 | -0.09 | -0.704776820673 | 12.77 | 13.85 | 12.1 | 91385 | 13.06299278 | CS |
| 52 | 0.05 | 0.395882818686 | 12.63 | 13.85 | 11.86 | 82911 | 12.94365936 | CS |
| 156 | 3.21 | 33.8965153115 | 9.47 | 13.85 | 9.35 | 104088 | 12.10500328 | CS |
| 260 | 1.34 | 11.8165784832 | 11.34 | 13.85 | 4.1435 | 140563 | 10.01087455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.65 | 0.03 | 0.24 | 12.6847 | 12.7 | 12.61 | 76861 |
| 1734651600 | 12.62 | -0.03 | -0.24 | 12.665 | 12.72 | 12.58 | 65018 |
| 1734565200 | 12.65 | -0.08 | -0.63 | 12.71 | 12.78 | 12.53 | 136612 |
| 1734478800 | 12.73 | -0.2 | -1.55 | 12.9 | 12.9158 | 12.72 | 79493 |
| 1734392400 | 12.93 | -0.3 | -2.27 | 13.2582 | 13.3799 | 12.91 | 100208 |
| 1734133200 | 13.23 | -0.06 | -0.45 | 13.445 | 13.445 | 13.23 | 80296 |
| 1734046800 | 13.29 | -0.04 | -0.30 | 13.31 | 13.4299 | 13.275 | 49369 |
| 1733960400 | 13.33 | 0.02 | 0.15 | 13.38 | 13.4499 | 13.33 | 80900 |
| 1733874000 | 13.31 | -0.3 | -2.20 | 13.69 | 13.69 | 13.31 | 74309 |
| 1733787600 | 13.61 | 0.13 | 0.96 | 13.575 | 13.73 | 13.5395 | 98749 |
| 1733528400 | 13.48 | -0.05 | -0.37 | 13.535 | 13.54 | 13.4201 | 98883 |
| 1733442000 | 13.53 | 0.11 | 0.82 | 13.54 | 13.58 | 13.45 | 81006 |
| 1733355600 | 13.42 | -0.12 | -0.89 | 13.57 | 13.5979 | 13.36 | 108251 |
| 1733269200 | 13.54 | -0.02 | -0.15 | 13.5627 | 13.73 | 13.54 | 81268 |
| 1733182800 | 13.56 | -0.11 | -0.80 | 13.66 | 13.71 | 13.51 | 99917 |
| 1732917840 | 13.67 | -0.02 | -0.15 | 13.82 | 13.83 | 13.67 | 36267 |
| 1732750800 | 13.69 | -0.1 | -0.73 | 13.81 | 13.83 | 13.69 | 81249 |
| 1732664400 | 13.79 | 0.01 | 0.07 | 13.78 | 13.84 | 13.7151 | 69060 |
| 1732578000 | 13.78 | 0.16 | 1.17 | 13.76 | 13.85 | 13.735 | 115493 |
| 1732318800 | 13.62 | -0.08 | -0.58 | 13.72 | 13.75 | 13.62 | 45252 |
| 1732232400 | 13.7 | 0.21 | 1.52 | 13.555 | 13.76 | 13.55 | 89008 |
| 1732146000 | 13.495 | 0.05 | 0.41 | 13.475 | 13.5402 | 13.39 | 62731 |
| 1732059600 | 13.44 | -0.06 | -0.44 | 13.445 | 13.51 | 13.4096 | 74202 |
| 1731973200 | 13.5 | 0.13 | 0.97 | 13.45 | 13.5592 | 13.45 | 64966 |
| 1731714000 | 13.37 | -0.18 | -1.33 | 13.39 | 13.5465 | 13.22 | 93405 |
| 1731627600 | 13.55 | 0.05 | 0.37 | 13.55 | 13.6179 | 13.46 | 61482 |
| 1731541200 | 13.5 | 0 | 0.00 | 13.565 | 13.5699 | 13.44 | 92352 |
| 1731454800 | 13.5 | -0.08 | -0.59 | 13.56 | 13.66 | 13.41 | 56447 |
| 1731368400 | 13.58 | 0.15 | 1.12 | 13.51 | 13.63 | 13.48 | 71862 |
| 1731109200 | 13.43 | -0.05 | -0.37 | 13.5699 | 13.5699 | 13.38 | 100723 |
| 1731022800 | 13.48 | -0.09 | -0.66 | 13.5804 | 13.62 | 13.3538 | 128295 |
| 1730936400 | 13.57 | 0.39 | 2.97 | 13.2041 | 13.64 | 13.195 | 199946 |
| 1730850000 | 13.178 | 0.1 | 0.75 | 13.14 | 13.18 | 13.08 | 108672 |
| 1730763600 | 13.08 | 0.17 | 1.32 | 12.97 | 13.095 | 12.9456 | 64035 |
| 1730500800 | 12.91 | -0.01 | -0.08 | 13.07 | 13.08 | 12.88 | 83963 |
| 1730414400 | 12.92 | -0.01 | -0.08 | 12.9805 | 13.0098 | 12.87 | 71152 |
| 1730328000 | 12.93 | 0.15 | 1.17 | 12.82 | 12.98 | 12.82 | 81571 |
| 1730241600 | 12.78 | -0.18 | -1.39 | 12.9 | 12.9674 | 12.78 | 84409 |
| 1730155200 | 12.96 | -0.14 | -1.05 | 12.9 | 13.0246 | 12.9 | 117842 |
| 1729896000 | 13.098 | 0.09 | 0.68 | 13.05 | 13.11 | 12.98 | 67401 |
| 1729809600 | 13.01 | -0.01 | -0.08 | 13.05 | 13.0545 | 12.95 | 45427 |
| 1729723200 | 13.02 | -0.07 | -0.53 | 13.06 | 13.09 | 12.94 | 78143 |
| 1729636800 | 13.09 | 0.17 | 1.28 | 12.98 | 13.09 | 12.94 | 107436 |
| 1729550400 | 12.924 | 0.11 | 0.89 | 12.89 | 12.9839 | 12.88 | 184779 |
| 1729291200 | 12.81 | -0.06 | -0.47 | 12.88 | 12.88 | 12.79 | 68848 |
| 1729204800 | 12.87 | 0.04 | 0.31 | 12.81 | 12.92 | 12.8 | 81143 |
| 1729118400 | 12.83 | 0.02 | 0.16 | 12.9 | 12.925 | 12.81 | 94975 |
| 1729032000 | 12.81 | -0.37 | -2.81 | 12.92 | 12.9373 | 12.8 | 106845 |
| 1728945600 | 13.18 | -0.05 | -0.38 | 13.2 | 13.21 | 13.14 | 76785 |
| 1728686400 | 13.23 | 0.02 | 0.15 | 13.13 | 13.28 | 13.13 | 94858 |
| 1728600000 | 13.21 | 0.04 | 0.30 | 13.185 | 13.25 | 13.1534 | 57433 |
| 1728513600 | 13.17 | 0.14 | 1.07 | 12.99 | 13.21 | 12.99 | 83523 |
| 1728427200 | 13.03 | -0.3 | -2.25 | 13.15 | 13.225 | 13.03 | 98164 |
| 1728340800 | 13.33 | 0.04 | 0.30 | 13.34 | 13.4199 | 13.33 | 118559 |
| 1728081600 | 13.29 | 0 | 0.00 | 13.365 | 13.4099 | 13.275 | 114352 |
| 1727995200 | 13.29 | 0.12 | 0.91 | 13.145 | 13.325 | 13.1 | 102370 |
| 1727908800 | 13.17 | 0.03 | 0.23 | 13.23 | 13.244 | 13 | 123559 |
| 1727822400 | 13.14 | 0.26 | 2.02 | 12.84 | 13.15 | 12.8 | 135775 |
| 1727735520 | 12.88 | 0.07 | 0.55 | 12.81 | 12.88 | 12.72 | 127556 |
| 1727476800 | 12.81 | 0.05 | 0.39 | 12.85 | 12.85 | 12.7 | 118738 |
| 1727390400 | 12.76 | -0.02 | -0.16 | 12.75 | 12.76 | 12.665 | 175770 |
| 1727304000 | 12.78 | -0.07 | -0.54 | 12.91 | 12.92 | 12.7646 | 177506 |
| 1727217600 | 12.85 | 0.03 | 0.23 | 12.89 | 12.9 | 12.78 | 104701 |
| 1727131200 | 12.82 | 0.13 | 1.02 | 12.77 | 12.8922 | 12.7 | 134717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
