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 | -0.27 | -2.15139442231 | 12.55 | 12.55 | 12.28 | 88416 | 12.40322251 | CS |
| 4 | -0.55 | -4.28682774747 | 12.83 | 12.9 | 12.28 | 83264 | 12.52402038 | CS |
| 12 | -0.39 | -3.07813733228 | 12.67 | 13.015 | 12.28 | 84636 | 12.67088966 | CS |
| 26 | -0.73 | -5.61106840892 | 13.01 | 13.22 | 12.28 | 73821 | 12.74232173 | CS |
| 52 | -0.03 | -0.243704305443 | 12.31 | 13.24 | 12.09 | 64181 | 12.67875991 | CS |
| 156 | -0.99 | -7.46043707611 | 13.27 | 13.7435 | 10.58 | 56788 | 11.96198467 | CS |
| 260 | 2.82 | 29.8097251586 | 9.46 | 15.5935 | 9.33 | 59749 | 12.50663976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 12.38 | -0.02 | -0.16 | 12.41 | 12.4331 | 12.3285 | 78929 |
| 1742510400 | 12.4 | 0.02 | 0.16 | 12.37 | 12.41 | 12.35 | 115002 |
| 1742424000 | 12.38 | -0.04 | -0.32 | 12.45 | 12.4614 | 12.35 | 72604 |
| 1742337600 | 12.42 | -0.01 | -0.08 | 12.46 | 12.48 | 12.37 | 85553 |
| 1742251200 | 12.43 | -0.07 | -0.56 | 12.55 | 12.55 | 12.4 | 90880 |
| 1741992000 | 12.5 | 0.06 | 0.48 | 12.51 | 12.54 | 12.45 | 67308 |
| 1741905600 | 12.44 | -0.16 | -1.27 | 12.55 | 12.64 | 12.4 | 77812 |
| 1741819200 | 12.6 | 0.15 | 1.20 | 12.48 | 12.6 | 12.37 | 76812 |
| 1741732800 | 12.45 | -0.04 | -0.32 | 12.53 | 12.54 | 12.36 | 65027 |
| 1741646400 | 12.49 | -0.02 | -0.16 | 12.5 | 12.611 | 12.36 | 84209 |
| 1741390800 | 12.51 | -0.02 | -0.16 | 12.51 | 12.51 | 12.44 | 79577 |
| 1741304400 | 12.53 | -0.03 | -0.24 | 12.56 | 12.5828 | 12.4643 | 82103 |
| 1741218000 | 12.56 | -0.02 | -0.16 | 12.58 | 12.7 | 12.51 | 50418 |
| 1741131600 | 12.58 | -0.08 | -0.63 | 12.66 | 12.69 | 12.49 | 118617 |
| 1741045200 | 12.66 | 0.04 | 0.32 | 12.63 | 12.68 | 12.63 | 73590 |
| 1740786000 | 12.62 | 0.03 | 0.24 | 12.61 | 12.6418 | 12.56 | 61712 |
| 1740699600 | 12.59 | -0.02 | -0.16 | 12.68 | 12.6825 | 12.55 | 98118 |
| 1740613200 | 12.61 | 0 | 0.00 | 12.62 | 12.72 | 12.55 | 80327 |
| 1740526800 | 12.61 | -0.12 | -0.94 | 12.77 | 12.858 | 12.55 | 137221 |
| 1740440400 | 12.73 | -0.09 | -0.70 | 12.83 | 12.9 | 12.654 | 70215 |
| 1740181200 | 12.82 | -0.1 | -0.77 | 12.86 | 12.9 | 12.77 | 77456 |
| 1740094800 | 12.92 | 0 | 0.00 | 12.95 | 12.95 | 12.85 | 53531 |
| 1740008400 | 12.92 | 0.02 | 0.16 | 12.9 | 12.9218 | 12.8 | 53964 |
| 1739922000 | 12.9 | -0.04 | -0.31 | 12.99 | 12.99 | 12.8499 | 88153 |
| 1739576400 | 12.94 | 0.01 | 0.08 | 12.94 | 13 | 12.877 | 56179 |
| 1739490000 | 12.93 | 0.04 | 0.31 | 12.94 | 13 | 12.88 | 95253 |
| 1739403600 | 12.89 | -0.05 | -0.39 | 12.94 | 12.9649 | 12.81 | 75043 |
| 1739317200 | 12.94 | 0.07 | 0.54 | 12.92 | 12.96 | 12.86 | 71369 |
| 1739230800 | 12.87 | -0.04 | -0.31 | 12.91 | 12.92 | 12.82 | 67988 |
| 1738971600 | 12.91 | 0 | 0.00 | 12.93 | 12.93 | 12.84 | 56774 |
| 1738885200 | 12.91 | -0.03 | -0.23 | 12.92 | 13.015 | 12.82 | 55755 |
| 1738798800 | 12.94 | 0.08 | 0.62 | 12.9 | 12.94 | 12.81 | 124161 |
| 1738712400 | 12.86 | -0.05 | -0.39 | 12.94 | 12.97 | 12.77 | 109577 |
| 1738626000 | 12.91 | -0.03 | -0.23 | 12.91 | 12.92 | 12.8 | 93048 |
| 1738366800 | 12.94 | 0.14 | 1.09 | 12.85 | 12.94 | 12.76 | 118802 |
| 1738280400 | 12.8 | 0.05 | 0.39 | 12.8 | 12.82 | 12.74 | 35391 |
| 1738194000 | 12.75 | -0.01 | -0.08 | 12.79 | 12.81 | 12.65 | 70708 |
| 1738107600 | 12.76 | 0.01 | 0.08 | 12.79 | 12.79 | 12.7 | 35882 |
| 1738021200 | 12.75 | -0.03 | -0.23 | 12.79 | 12.82 | 12.68 | 94228 |
| 1737762000 | 12.78 | 0.06 | 0.47 | 12.77 | 12.81 | 12.7168 | 59551 |
| 1737675600 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1737589200 | 12.72 | -0.07 | -0.55 | 12.85 | 12.85 | 12.67 | 65131 |
| 1737502800 | 12.79 | 0.12 | 0.95 | 12.7582 | 12.84 | 12.68 | 212665 |
| 1737157200 | 12.67 | -0.04 | -0.31 | 12.74 | 12.79 | 12.63 | 82213 |
| 1737070800 | 12.71 | 0.02 | 0.16 | 12.72 | 12.81 | 12.6839 | 60942 |
| 1736984400 | 12.69 | -0.01 | -0.08 | 12.72 | 12.81 | 12.61 | 60568 |
| 1736898000 | 12.7 | 0.02 | 0.16 | 12.68 | 12.76 | 12.64 | 52409 |
| 1736811600 | 12.68 | 0 | 0.00 | 12.7 | 12.72 | 12.6034 | 72412 |
| 1736552400 | 12.68 | -0.04 | -0.31 | 12.72 | 12.78 | 12.6 | 61897 |
| 1736379600 | 12.72 | 0.09 | 0.71 | 12.64 | 12.72 | 12.5645 | 104796 |
| 1736293200 | 12.63 | 0.05 | 0.40 | 12.64 | 12.69 | 12.58 | 52217 |
| 1736206800 | 12.58 | -0.03 | -0.24 | 12.645 | 12.645 | 12.5357 | 35557 |
| 1735947600 | 12.61 | -0.01 | -0.08 | 12.61 | 12.69 | 12.59 | 41877 |
| 1735861200 | 12.62 | 0.18 | 1.45 | 12.51 | 12.62 | 12.49 | 50707 |
| 1735688400 | 12.44 | -0.36 | -2.81 | 12.86 | 12.88 | 12.44 | 447747 |
| 1735602000 | 12.8 | 0.12 | 0.95 | 12.67 | 12.8 | 12.61 | 69167 |
| 1735342800 | 12.68 | -0.09 | -0.70 | 12.77 | 12.805 | 12.6101 | 32333 |
| 1735256400 | 12.77 | 0.03 | 0.24 | 12.74 | 12.92 | 12.6584 | 28962 |
| 1735077840 | 12.74 | -0.02 | -0.16 | 12.76 | 12.86 | 12.62 | 49166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
