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 | 3.33 | 27.7268942548 | 12.01 | 15.61 | 11.94 | 98284 | 13.54426789 | CS |
| 4 | 2.99 | 24.2105263158 | 12.35 | 15.61 | 11.24 | 124704 | 12.28545205 | CS |
| 12 | -0.28 | -1.79257362356 | 15.62 | 17.63 | 11.24 | 118333 | 13.36454862 | CS |
| 26 | -1.07 | -6.52041438147 | 16.41 | 19.52 | 11.24 | 142408 | 14.80629055 | CS |
| 52 | 1.44 | 10.3597122302 | 13.9 | 22.74 | 11.24 | 174660 | 15.74712072 | CS |
| 156 | -10.56 | -40.7722007722 | 25.9 | 28.06 | 3.525 | 241729 | 11.7948084 | CS |
| 260 | -30.73 | -66.702843499 | 46.07 | 50.78 | 3.525 | 232257 | 16.81799288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 14.49 | 0.34 | 2.40 | 14.37 | 14.73 | 14.09 | 98143 |
| 1720824000 | 14.15 | 0.47 | 3.44 | 14 | 14.33 | 13.78 | 107203 |
| 1720737600 | 13.68 | 1.34 | 10.86 | 12.72 | 13.75 | 12.65 | 155650 |
| 1720651200 | 12.34 | 0.23 | 1.90 | 12.23 | 12.42 | 12.095 | 36697 |
| 1720564800 | 12.11 | -0.1 | -0.82 | 12.01 | 12.2125 | 11.94 | 93891 |
| 1720478400 | 12.21 | 0.47 | 4.00 | 12.01 | 12.57 | 11.75 | 79346 |
| 1720219200 | 11.74 | -0.42 | -3.45 | 12 | 12.06 | 11.67 | 131917 |
| 1720040640 | 12.16 | 0.21 | 1.76 | 11.97 | 12.332 | 11.82 | 49621 |
| 1719960000 | 11.95 | 0.11 | 0.93 | 11.91 | 12.06 | 11.82 | 54278 |
| 1719873600 | 11.84 | -0.08 | -0.67 | 12.58 | 12.68 | 11.73 | 94280 |
| 1719614400 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1719528000 | 11.92 | 0.09 | 0.76 | 11.81 | 12.09 | 11.64 | 60669 |
| 1719441600 | 11.83 | 0.29 | 2.51 | 11.4 | 11.9199 | 11.24 | 76356 |
| 1719355200 | 11.54 | -0.2 | -1.70 | 11.63 | 11.76 | 11.43 | 67469 |
| 1719268800 | 11.74 | 0.26 | 2.26 | 11.66 | 12.029 | 11.6 | 70376 |
| 1719009600 | 11.48 | -0.22 | -1.88 | 11.69 | 11.73 | 11.4 | 376909 |
| 1718923200 | 11.7 | -0.24 | -2.01 | 11.88 | 12.035 | 11.64 | 83769 |
| 1718750400 | 11.94 | -0.4 | -3.24 | 12.35 | 12.36 | 11.92 | 139975 |
| 1718664000 | 12.34 | 0.57 | 4.84 | 11.79 | 12.46 | 11.6 | 128029 |
| 1718404800 | 11.77 | -0.32 | -2.65 | 11.78 | 11.9899 | 11.51 | 129174 |
| 1718318400 | 12.09 | -0.6 | -4.73 | 12.67 | 12.74 | 11.99 | 82723 |
| 1718232000 | 12.69 | 0.59 | 4.88 | 12.81 | 13.24 | 12.43 | 158181 |
| 1718145600 | 12.1 | -0.31 | -2.50 | 12.23 | 12.33 | 11.89 | 115224 |
| 1718059200 | 12.41 | -0.17 | -1.35 | 12.4 | 12.53 | 12.14 | 106807 |
| 1717800000 | 12.58 | -0.61 | -4.62 | 12.94 | 13.14 | 12.52 | 148975 |
| 1717713600 | 13.19 | 0.06 | 0.46 | 13.09 | 13.32 | 12.89 | 58982 |
| 1717627200 | 13.13 | 0.3 | 2.34 | 13.01 | 13.21 | 12.77 | 92324 |
| 1717540800 | 12.83 | -0.37 | -2.80 | 13.07 | 13.14 | 12.72 | 88547 |
| 1717454400 | 13.2 | 0 | 0.00 | 13.53 | 13.53 | 12.96 | 78949 |
| 1717195200 | 13.2 | 0.44 | 3.45 | 12.87 | 13.33 | 12.83 | 116507 |
| 1717108800 | 12.76 | 0.12 | 0.95 | 12.76 | 13.01 | 12.625 | 100204 |
| 1717022400 | 12.64 | -0.41 | -3.14 | 12.74 | 13.03 | 12.56 | 78365 |
| 1716936000 | 13.05 | -0.45 | -3.33 | 13.68 | 13.695 | 13.04 | 65192 |
| 1716590400 | 13.5 | 0.5 | 3.85 | 13.15 | 13.58 | 12.67 | 219898 |
| 1716504000 | 13 | -0.43 | -3.20 | 13.6 | 13.64 | 12.88 | 177327 |
| 1716417600 | 13.43 | 0.08 | 0.60 | 13.25 | 13.66 | 13.15 | 151750 |
| 1716331200 | 13.35 | -0.37 | -2.70 | 13.64 | 13.8299 | 13.1 | 163515 |
| 1716244800 | 13.72 | -0.56 | -3.92 | 14.4 | 14.4399 | 13.68 | 143717 |
| 1715985600 | 14.28 | -0.27 | -1.86 | 14.59 | 14.7895 | 14.26 | 88259 |
| 1715899200 | 14.55 | -0.1 | -0.68 | 14.63 | 14.75 | 14.44 | 82959 |
| 1715812800 | 14.65 | -0.07 | -0.48 | 15.14 | 15.14 | 14.27 | 163944 |
| 1715726400 | 14.72 | 0.01 | 0.07 | 15.12 | 15.2846 | 14.63 | 101211 |
| 1715640000 | 14.71 | 0.16 | 1.10 | 14.8 | 15.0799 | 14.62 | 84585 |
| 1715380800 | 14.55 | 0.1 | 0.69 | 14.61 | 15.03 | 14.43 | 208752 |
| 1715294400 | 14.45 | 0.14 | 0.98 | 14.34 | 14.6499 | 14.19 | 168741 |
| 1715208000 | 14.31 | -0.63 | -4.22 | 14.66 | 14.96 | 14.2 | 172518 |
| 1715121600 | 14.94 | -1.63 | -9.84 | 16.97 | 17.63 | 14.91 | 295013 |
| 1715035200 | 16.57 | 0.42 | 2.60 | 16.45 | 16.9 | 16.3 | 77599 |
| 1714776000 | 16.149999 | 0.13 | 0.81 | 16.57 | 16.845 | 15.99 | 113475 |
| 1714689600 | 16.02 | 0.63 | 4.09 | 15.82 | 16.04 | 15.3601 | 69515 |
| 1714603200 | 15.39 | -0.04 | -0.26 | 15.51 | 15.94 | 15.27 | 61178 |
| 1714516800 | 15.43 | -0.36 | -2.28 | 15.47 | 15.56 | 15.11 | 90825 |
| 1714430400 | 15.79 | -0.21 | -1.31 | 16.239999 | 16.55 | 15.59 | 71964 |
| 1714171200 | 16 | 0.63 | 4.10 | 15.5 | 16 | 15.5 | 47011 |
| 1714084800 | 15.37 | -0.08 | -0.52 | 15.07 | 15.43 | 14.785 | 63810 |
| 1713998400 | 15.45 | -0.1 | -0.64 | 15.52 | 15.76 | 15.21 | 80208 |
| 1713912000 | 15.55 | 0.04 | 0.26 | 15.62 | 16.04 | 15.38 | 88910 |
| 1713825600 | 15.51 | -0.24 | -1.52 | 15.85 | 15.865 | 15.41 | 58295 |
| 1713566400 | 15.75 | 0.44 | 2.87 | 15.22 | 15.84 | 15.22 | 92561 |
| 1713480000 | 15.31 | 0.17 | 1.12 | 15.15 | 15.67 | 15 | 117026 |
| 1713393600 | 15.14 | -0.32 | -2.07 | 15.6 | 15.88 | 15.03 | 89286 |
| 1713307200 | 15.46 | -0.64 | -3.98 | 15.83 | 15.87 | 15.3301 | 107769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
