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 | -0.63 | -5.23690773067 | 12.03 | 12.39 | 11.16 | 598418 | 11.62758367 | CS |
| 4 | -1.68 | -12.8440366972 | 13.08 | 13.21 | 11.16 | 564415 | 12.16806844 | CS |
| 12 | -0.18 | -1.55440414508 | 11.58 | 14.75 | 10.88 | 818728 | 12.95567468 | CS |
| 26 | -0.54 | -4.52261306533 | 11.94 | 14.75 | 10.69 | 941577 | 12.61423417 | CS |
| 52 | -5.93 | -34.218118869 | 17.33 | 18.63 | 9.8 | 1095773 | 12.62966226 | CS |
| 156 | -30.91 | -73.0560151264 | 42.31 | 53.64 | 9.8 | 1262841 | 20.74079194 | CS |
| 260 | -34.14 | -74.9670619236 | 45.54 | 53.64 | 9.8 | 1380603 | 25.97635641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 11.18 | -0.12 | -1.06 | 11.37 | 11.42 | 11.16 | 526112 |
| 1721860800 | 11.3 | -0.29 | -2.50 | 11.39 | 11.56 | 11.285 | 555137 |
| 1721774400 | 11.59 | -0.46 | -3.78 | 11.71 | 11.76 | 11.46 | 1015381 |
| 1721688000 | 12.045 | -0.16 | -1.27 | 12.27 | 12.31 | 11.92 | 368266 |
| 1721428800 | 12.2 | 0.3 | 2.52 | 12.03 | 12.39 | 12.02 | 527194 |
| 1721342400 | 11.9 | -0.32 | -2.62 | 12.12 | 12.54 | 11.845 | 597001 |
| 1721256000 | 12.22 | 0.18 | 1.50 | 11.99 | 12.25 | 11.87 | 935899 |
| 1721169600 | 12.04 | 0.2 | 1.69 | 11.9 | 12.13 | 11.86 | 785074 |
| 1721083200 | 11.84 | -1.27 | -9.69 | 12.69 | 12.71 | 11.81 | 1395273 |
| 1720824000 | 13.11 | 0.38 | 2.99 | 12.78 | 13.15 | 12.74 | 417939 |
| 1720737600 | 12.73 | 0.19 | 1.52 | 12.67 | 12.83 | 12.58 | 293286 |
| 1720651200 | 12.54 | -0.1 | -0.79 | 12.67 | 12.72 | 12.45 | 479777 |
| 1720564800 | 12.64 | -0.05 | -0.39 | 12.72 | 12.83 | 12.57 | 387439 |
| 1720478400 | 12.69 | 0.19 | 1.52 | 12.63 | 12.76 | 12.48 | 337350 |
| 1720219200 | 12.5 | -0.2 | -1.57 | 12.73 | 12.86 | 12.485 | 431573 |
| 1720040640 | 12.7 | -0.09 | -0.70 | 12.74 | 12.945 | 12.66 | 186091 |
| 1719960000 | 12.79 | 0.06 | 0.47 | 12.77 | 12.86 | 12.61 | 385693 |
| 1719873600 | 12.73 | -0.2 | -1.55 | 12.99 | 13.08 | 12.5 | 643588 |
| 1719614400 | 12.93 | -0.24 | -1.82 | 13.08 | 13.21 | 12.814 | 455809 |
| 1719528000 | 13.17 | 0.15 | 1.15 | 13.01 | 13.18 | 12.8805 | 435580 |
| 1719441600 | 13.02 | -0.2 | -1.51 | 13.08 | 13.46 | 13.02 | 422545 |
| 1719355200 | 13.22 | -0.07 | -0.53 | 13.25 | 13.29 | 13.1 | 283883 |
| 1719268800 | 13.29 | 0.17 | 1.30 | 13.06 | 13.39 | 13.06 | 393518 |
| 1719009600 | 13.12 | -0.12 | -0.91 | 13.21 | 13.31 | 13.04 | 462636 |
| 1718923200 | 13.24 | -0.31 | -2.29 | 13.38 | 13.5 | 13.22 | 281640 |
| 1718750400 | 13.55 | 0.15 | 1.12 | 13.35 | 13.68 | 13.28 | 466402 |
| 1718664000 | 13.4 | 0.31 | 2.37 | 12.99 | 13.44 | 12.97 | 383087 |
| 1718404800 | 13.09 | -0.2 | -1.50 | 13.15 | 13.35 | 12.94 | 670354 |
| 1718318400 | 13.29 | -0.23 | -1.70 | 13.52 | 13.54 | 13.19 | 343963 |
| 1718232000 | 13.52 | 0.04 | 0.30 | 13.7101 | 13.98 | 13.51 | 561889 |
| 1718145600 | 13.48 | 0.02 | 0.15 | 13.38 | 13.78 | 13.38 | 576295 |
| 1718059200 | 13.46 | -0.14 | -1.03 | 13.49 | 13.715 | 13.44 | 570754 |
| 1717800000 | 13.6 | -0.18 | -1.31 | 13.51 | 13.76 | 13.42 | 926104 |
| 1717713600 | 13.78 | -0.5 | -3.50 | 14.27 | 14.29 | 13.71 | 827483 |
| 1717627200 | 14.28 | 0.04 | 0.28 | 14.24 | 14.29 | 14.07 | 449797 |
| 1717540800 | 14.24 | -0.48 | -3.26 | 14.61 | 14.75 | 14.19 | 400857 |
| 1717454400 | 14.72 | 0.26 | 1.80 | 14.55 | 14.74 | 14.38 | 600718 |
| 1717195200 | 14.46 | 0.17 | 1.19 | 14.51 | 14.52 | 14.195 | 1004888 |
| 1717108800 | 14.29 | 0.19 | 1.35 | 14.21 | 14.47 | 14.1 | 888691 |
| 1717022400 | 14.1 | -0.14 | -0.98 | 14.05 | 14.28 | 14.03 | 760129 |
| 1716936000 | 14.24 | 0.26 | 1.86 | 14.29 | 14.539 | 14.0601 | 1176019 |
| 1716590400 | 13.98 | -0.02 | -0.14 | 14.1 | 14.36 | 13.76 | 1039626 |
| 1716504000 | 14 | 0.23 | 1.67 | 13.8 | 14.105 | 13.67 | 868852 |
| 1716417600 | 13.77 | -0.22 | -1.57 | 13.89 | 14.13 | 13.64 | 1428043 |
| 1716331200 | 13.99 | 0.87 | 6.63 | 13.08 | 14.09 | 13.03 | 1752379 |
| 1716244800 | 13.12 | -0.17 | -1.28 | 13.35 | 13.53 | 12.8 | 1180701 |
| 1715985600 | 13.29 | 0.1 | 0.76 | 13.37 | 13.88 | 13.21 | 2057906 |
| 1715899200 | 13.19 | 1.77 | 15.50 | 12.98 | 14.31 | 12.95 | 8447032 |
| 1715812800 | 11.42 | -0.31 | -2.64 | 11.81 | 11.81 | 11.335 | 1361002 |
| 1715726400 | 11.73 | 0.54 | 4.83 | 11.43 | 11.75 | 11.43 | 1238619 |
| 1715640000 | 11.19 | 0.26 | 2.38 | 11.01 | 11.54 | 11 | 793945 |
| 1715380800 | 10.93 | -0.43 | -3.79 | 11.35 | 11.37 | 10.88 | 926873 |
| 1715294400 | 11.36 | -0.02 | -0.18 | 11.42 | 11.5094 | 11.28 | 376578 |
| 1715208000 | 11.38 | -0.05 | -0.44 | 11.39 | 11.48 | 11.26 | 292423 |
| 1715121600 | 11.43 | -0.04 | -0.35 | 11.56 | 11.59 | 11.3825 | 353471 |
| 1715035200 | 11.47 | 0.11 | 0.97 | 11.4 | 11.72 | 11.39 | 492680 |
| 1714776000 | 11.36 | -0.05 | -0.44 | 11.58 | 11.67 | 11.22 | 446259 |
| 1714689600 | 11.41 | 0.17 | 1.51 | 11.45 | 11.52 | 11.13 | 385693 |
| 1714603200 | 11.24 | -0.05 | -0.44 | 11.26 | 11.48 | 11.055 | 486894 |
| 1714516800 | 11.29 | -0.25 | -2.17 | 11.33 | 11.39 | 11.19 | 309865 |
| 1714430400 | 11.54 | 0.27 | 2.40 | 11.35 | 11.55 | 11.33 | 391693 |
| 1714171200 | 11.27 | 0.13 | 1.17 | 11.26 | 11.43 | 11.21 | 270487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
