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 | 1.9315 | 14.7217987805 | 13.12 | 15.21 | 12.89 | 1646313 | 13.29699467 | CS |
| 4 | 3.4015 | 29.1974248927 | 11.65 | 15.21 | 11.025 | 1310001 | 12.11579577 | CS |
| 12 | 7.3815 | 96.2385919166 | 7.67 | 15.21 | 7.58 | 2066820 | 10.76507532 | CS |
| 26 | 3.1715 | 26.6961279461 | 11.88 | 15.21 | 7.58 | 1840896 | 10.61175727 | CS |
| 52 | 1.5215 | 11.2453806356 | 13.53 | 15.21 | 7.58 | 1541474 | 11.45704883 | CS |
| 156 | -6.4985 | -30.1554524362 | 21.55 | 23.18 | 7.58 | 1377879 | 14.07608036 | CS |
| 260 | -1.7785 | -10.5674390969 | 16.83 | 28.45 | 4.22 | 1360197 | 15.29264073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 15.2 | 1.88 | 14.11 | 15.125 | 16.105899 | 15.125 | 5885879 |
| 1737675600 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1737589200 | 13.32 | -0.3 | -2.20 | 13.53 | 13.64 | 13.26 | 1367203 |
| 1737502800 | 13.62 | 0.7 | 5.42 | 13.04 | 13.69 | 12.89 | 1878675 |
| 1737157200 | 12.92 | 0.06 | 0.47 | 13.12 | 13.2 | 12.9 | 1693061 |
| 1737070800 | 12.86 | 0.79 | 6.55 | 13.12 | 13.12 | 12.5 | 2184667 |
| 1736984400 | 12.07 | 0.36 | 3.07 | 12.12 | 12.2 | 11.935 | 1113310 |
| 1736898000 | 11.71 | 0.22 | 1.91 | 11.78 | 11.88 | 11.605 | 1110866 |
| 1736811600 | 11.49 | 0.04 | 0.35 | 11.38 | 11.5 | 11.26 | 1526921 |
| 1736552400 | 11.45 | -0.05 | -0.43 | 11.34 | 11.5 | 11.16 | 1050207 |
| 1736379600 | 11.5 | -0.25 | -2.13 | 11.57 | 11.635 | 11.293 | 1255377 |
| 1736293200 | 11.75 | 0.12 | 1.03 | 11.78 | 12.06 | 11.61 | 1153195 |
| 1736206800 | 11.63 | 0.27 | 2.38 | 11.62 | 11.99 | 11.6 | 1237982 |
| 1735947600 | 11.36 | 0.09 | 0.80 | 11.33 | 11.43 | 11.025 | 1286817 |
| 1735861200 | 11.27 | -0.29 | -2.51 | 11.51 | 11.66 | 11.23 | 1039644 |
| 1735688400 | 11.56 | 0.09 | 0.78 | 11.61 | 11.755 | 11.48 | 1528119 |
| 1735602000 | 11.47 | -0.24 | -2.05 | 11.53 | 11.67 | 11.34 | 763247 |
| 1735342800 | 11.71 | -0.1 | -0.85 | 11.65 | 11.9 | 11.54 | 770725 |
| 1735256400 | 11.81 | 0.02 | 0.17 | 11.65 | 11.885 | 11.56 | 637646 |
| 1735077840 | 11.79 | 0.22 | 1.90 | 11.6 | 11.835 | 11.45 | 452342 |
| 1734997200 | 11.57 | 0.08 | 0.70 | 11.49 | 11.6 | 11.335 | 789559 |
| 1734738000 | 11.49 | -0.02 | -0.17 | 11.27 | 11.8 | 11.25 | 3798514 |
| 1734651600 | 11.51 | -0.13 | -1.12 | 11.76 | 11.83 | 11.395 | 1596684 |
| 1734565200 | 11.64 | -0.53 | -4.35 | 12.36 | 12.45 | 11.495 | 1895669 |
| 1734478800 | 12.17 | -0.29 | -2.33 | 12.45 | 12.565 | 12.17 | 2011270 |
| 1734392400 | 12.46 | -0.22 | -1.74 | 12.5 | 12.71 | 12.315 | 1995534 |
| 1734133200 | 12.68 | 0.16 | 1.28 | 12.53 | 12.72 | 12.24 | 1894057 |
| 1734046800 | 12.52 | -0.48 | -3.69 | 12.91 | 12.97 | 12.435 | 1582208 |
| 1733960400 | 13 | 0.05 | 0.39 | 12.92 | 13.095 | 12.78 | 1913047 |
| 1733874000 | 12.95 | -0.01 | -0.08 | 13 | 13.313 | 12.75 | 3184890 |
| 1733787600 | 12.96 | 0.51 | 4.10 | 12.92 | 13.325 | 12.805 | 3682448 |
| 1733528400 | 12.45 | 0.17 | 1.38 | 12.54 | 12.54 | 12.17 | 3000718 |
| 1733442000 | 12.28 | -0.08 | -0.65 | 12.51 | 13.09 | 12.25 | 4459585 |
| 1733355600 | 12.36 | 0.26 | 2.15 | 12.08 | 12.395 | 11.85 | 3324763 |
| 1733269200 | 12.1 | 0.77 | 6.80 | 11.63 | 12.245 | 11.1 | 4602991 |
| 1733182800 | 11.33 | 1.33 | 13.30 | 10.78 | 11.67 | 10.61 | 3347748 |
| 1732917840 | 10 | -0.12 | -1.19 | 10.24 | 10.29 | 9.895 | 2490414 |
| 1732750800 | 10.12 | 0.57 | 5.97 | 9.6 | 10.315 | 9.6 | 4151090 |
| 1732664400 | 9.55 | 0.67 | 7.55 | 9.25 | 9.75 | 9.0325 | 6496914 |
| 1732578000 | 8.88 | 0.34 | 3.98 | 8.65 | 9.135 | 8.59 | 1377967 |
| 1732318800 | 8.5399999 | 0.26 | 3.14 | 8.32 | 8.66 | 8.32 | 1334751 |
| 1732232400 | 8.28 | 0.32 | 4.02 | 7.99 | 8.3699999 | 7.92 | 3266203 |
| 1732146000 | 7.96 | 0.09 | 1.14 | 7.81 | 8 | 7.79 | 1172105 |
| 1732059600 | 7.87 | -0.12 | -1.50 | 7.82 | 7.93 | 7.72 | 1277911 |
| 1731973200 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.2 | 7.99 | 1138380 |
| 1731714000 | 8.13 | -0.21 | -2.52 | 8.39 | 8.43 | 8.095 | 1119062 |
| 1731627600 | 8.34 | -0.21 | -2.46 | 8.61 | 8.66 | 8.2899999 | 1173439 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.61 | 8.83 | 8.55 | 1588545 |
| 1731454800 | 8.58 | 0.02 | 0.23 | 8.53 | 8.76 | 8.47 | 4884214 |
| 1731368400 | 8.56 | 0.06 | 0.71 | 8.52 | 8.786 | 8.45 | 1487716 |
| 1731109200 | 8.5 | -0.33 | -3.74 | 8.69 | 8.7899999 | 8.425 | 1804828 |
| 1731022800 | 8.83 | 0.23 | 2.67 | 8.65 | 9.1 | 8.51 | 2715258 |
| 1730936400 | 8.6 | 0.57 | 7.10 | 8.34 | 8.83 | 8.34 | 2928928 |
| 1730850000 | 8.03 | 0.31 | 4.02 | 7.7 | 8.05 | 7.58 | 1610360 |
| 1730763600 | 7.72 | -0.19 | -2.40 | 7.87 | 8 | 7.68 | 1893774 |
| 1730500800 | 7.91 | 0.24 | 3.13 | 7.67 | 8.1 | 7.652 | 2566708 |
| 1730414400 | 7.67 | -0.72 | -8.58 | 8.39 | 8.418 | 7.63 | 4862466 |
| 1730328000 | 8.39 | -1.75 | -17.26 | 8.99 | 9.07 | 8.33 | 7427244 |
| 1730241600 | 10.14 | -0.37 | -3.52 | 10.26 | 10.39 | 10.03 | 2252585 |
| 1730155200 | 10.51 | 0.37 | 3.65 | 10.24 | 10.52 | 10.22 | 1408717 |
| 1729896000 | 10.14 | -0.16 | -1.55 | 10.4 | 10.496 | 10.11 | 936441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
