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 | 0.35 | 2.30870712401 | 15.16 | 15.63 | 14.94 | 821601 | 15.40816211 | CS |
| 4 | 1.69 | 12.2286541245 | 13.82 | 15.63 | 13.68 | 777577 | 14.72854729 | CS |
| 12 | 1.92 | 14.1280353201 | 13.59 | 15.63 | 12.3 | 791525 | 13.70151942 | CS |
| 26 | 1.96 | 14.4649446494 | 13.55 | 15.63 | 12.3 | 688278 | 13.60100033 | CS |
| 52 | -0.04 | -0.257234726688 | 15.55 | 16.77 | 12.07 | 842636 | 13.99111409 | CS |
| 156 | 6.89 | 79.9303944316 | 8.62 | 17.7 | 6.09 | 608017 | 12.94197409 | CS |
| 260 | 5.41 | 53.5643564356 | 10.1 | 17.7 | 6.09 | 464806 | 12.6680836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 15.35 | -0.12 | -0.78 | 15.62 | 15.63 | 15.265 | 1099762 |
| 1740094800 | 15.47 | 0 | 0.00 | 15.31 | 15.5 | 15.29 | 740050 |
| 1740008400 | 15.47 | 0.1 | 0.65 | 14.99 | 15.53 | 14.94 | 734064 |
| 1739922000 | 15.37 | 0.01 | 0.07 | 15.16 | 15.43 | 15.155 | 712529 |
| 1739576400 | 15.36 | 0.14 | 0.92 | 15.36 | 15.395 | 15.16 | 538228 |
| 1739490000 | 15.22 | 0.34 | 2.28 | 14.96 | 15.28 | 14.8246 | 743771 |
| 1739403600 | 14.88 | -0.21 | -1.39 | 14.89 | 14.93 | 14.71 | 626249 |
| 1739317200 | 15.09 | 0.21 | 1.41 | 14.8 | 15.12 | 14.77 | 592868 |
| 1739230800 | 14.88 | 0.36 | 2.48 | 14.63 | 14.89 | 14.6 | 591973 |
| 1738971600 | 14.52 | 0.09 | 0.62 | 14.35 | 14.54 | 14.34 | 502171 |
| 1738885200 | 14.43 | 0.21 | 1.48 | 14.34 | 14.445 | 14.21 | 564134 |
| 1738798800 | 14.22 | 0.16 | 1.14 | 14.03 | 14.23 | 13.97 | 816866 |
| 1738712400 | 14.06 | 0.23 | 1.66 | 13.82 | 14.09 | 13.79 | 1022490 |
| 1738626000 | 13.83 | -0.21 | -1.50 | 13.74 | 13.95 | 13.68 | 583678 |
| 1738366800 | 14.04 | -0.27 | -1.89 | 14.27 | 14.29 | 14 | 847806 |
| 1738280400 | 14.31 | -0.05 | -0.35 | 14.48 | 14.57 | 14.21 | 882459 |
| 1738194000 | 14.36 | -0.35 | -2.38 | 14.44 | 14.58 | 14.25 | 817388 |
| 1738107600 | 14.71 | 0.09 | 0.62 | 14.56 | 14.755 | 14.42 | 1210966 |
| 1738021200 | 14.62 | 0.64 | 4.58 | 13.82 | 14.63 | 13.82 | 1076468 |
| 1737762000 | 13.98 | 0.11 | 0.79 | 13.99 | 14.15 | 13.93 | 481280 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | -0.06 | -0.43 | 13.83 | 14.07 | 13.79 | 870720 |
| 1737502800 | 13.93 | 0.84 | 6.42 | 13.34 | 13.955 | 13.29 | 871615 |
| 1737157200 | 13.09 | 0.06 | 0.46 | 13.26 | 13.26 | 13.0309 | 920487 |
| 1737070800 | 13.03 | -0.07 | -0.53 | 13.07 | 13.38 | 12.98 | 776685 |
| 1736984400 | 13.1 | 0.58 | 4.63 | 12.75 | 13.13 | 12.65 | 1383924 |
| 1736898000 | 12.52 | 0.02 | 0.16 | 12.41 | 12.68 | 12.375 | 868887 |
| 1736811600 | 12.5 | -0.01 | -0.08 | 12.33 | 12.575 | 12.3 | 947778 |
| 1736552400 | 12.51 | -0.26 | -2.04 | 12.51 | 12.7 | 12.46 | 918738 |
| 1736379600 | 12.77 | -0.11 | -0.85 | 12.701 | 12.91 | 12.66 | 856804 |
| 1736293200 | 12.88 | -0.26 | -1.98 | 13.17 | 13.18 | 12.71 | 954728 |
| 1736206800 | 13.14 | -0.1 | -0.76 | 13.25 | 13.4 | 13.11 | 626732 |
| 1735947600 | 13.24 | 0.35 | 2.72 | 13.1194 | 13.27 | 12.96 | 501977 |
| 1735861200 | 12.89 | 0.14 | 1.10 | 12.85 | 12.98 | 12.71 | 677233 |
| 1735688400 | 12.75 | 0.04 | 0.31 | 12.82 | 12.88 | 12.72 | 508653 |
| 1735602000 | 12.71 | -0.01 | -0.08 | 12.67 | 12.85 | 12.48 | 857729 |
| 1735342800 | 12.72 | -0.18 | -1.40 | 13.03 | 13.03 | 12.68 | 837187 |
| 1735256400 | 12.9 | 0.11 | 0.86 | 12.75 | 12.91 | 12.705 | 325615 |
| 1735077840 | 12.79 | 0.05 | 0.39 | 12.76 | 12.91 | 12.73 | 315847 |
| 1734997200 | 12.74 | -0.19 | -1.47 | 12.89 | 13 | 12.65 | 725997 |
| 1734738000 | 12.93 | -0.01 | -0.08 | 12.91 | 13.11 | 12.89 | 1446472 |
| 1734651600 | 12.94 | -0.02 | -0.15 | 13.15 | 13.22 | 12.94 | 611790 |
| 1734565200 | 12.96 | -0.5 | -3.71 | 13.53 | 13.65 | 12.83 | 816057 |
| 1734478800 | 13.46 | -0.06 | -0.44 | 13.46 | 13.54 | 13.36 | 1398709 |
| 1734392400 | 13.52 | 0.02 | 0.15 | 13.45 | 13.71 | 13.45 | 628448 |
| 1734133200 | 13.5 | -0.02 | -0.15 | 13.38 | 13.57 | 13.37 | 948757 |
| 1734046800 | 13.52 | -0.3 | -2.17 | 13.79 | 13.82 | 13.515 | 537419 |
| 1733960400 | 13.82 | 0.17 | 1.25 | 13.69 | 13.865 | 13.4 | 872742 |
| 1733874000 | 13.65 | 0.27 | 2.02 | 13.36 | 13.65 | 13.2 | 1013634 |
| 1733787600 | 13.38 | 0.08 | 0.60 | 13.38 | 13.6266 | 13.34 | 510381 |
| 1733528400 | 13.3 | -0.08 | -0.60 | 13.52 | 13.52 | 13.26 | 425566 |
| 1733442000 | 13.38 | 0.03 | 0.22 | 13.35 | 13.59 | 13.27 | 683599 |
| 1733355600 | 13.35 | -0.02 | -0.15 | 13.43 | 13.46 | 13.23 | 810405 |
| 1733269200 | 13.37 | -0.26 | -1.91 | 13.655 | 13.67 | 13.36 | 739339 |
| 1733182800 | 13.63 | 0 | 0.00 | 13.59 | 13.81 | 13.51 | 773792 |
| 1732917840 | 13.63 | 0.09 | 0.66 | 13.498 | 13.7 | 13.45 | 527857 |
| 1732750800 | 13.54 | 0.1 | 0.74 | 13.5 | 13.58 | 13.42 | 713909 |
| 1732664400 | 13.44 | -0.24 | -1.75 | 13.34 | 13.57 | 13.26 | 1097386 |
| 1732578000 | 13.68 | -0.12 | -0.87 | 13.83 | 13.87 | 13.62 | 832859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
