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 | 0.03 | 0.224215246637 | 13.38 | 13.67 | 12.78 | 447598 | 13.13882099 | CS |
| 4 | -2.29 | -14.5859872611 | 15.7 | 15.79 | 12.78 | 419421 | 14.19345534 | CS |
| 12 | -8.94 | -40 | 22.35 | 22.8736 | 12.78 | 365836 | 16.693927 | CS |
| 26 | -7.11 | -34.649122807 | 20.52 | 23.4 | 12.78 | 326744 | 18.50724376 | CS |
| 52 | -3.08 | -18.6779866586 | 16.49 | 24.34 | 12.78 | 340901 | 18.77302104 | CS |
| 156 | -1.54 | -10.3010033445 | 14.95 | 24.38 | 8.07 | 195983 | 17.16281634 | CS |
| 260 | -40.11 | -74.9439461883 | 53.52 | 53.52 | 8.07 | 119858 | 17.17541022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 13.39 | 0.14 | 1.06 | 13.17 | 13.415 | 13.07 | 266387 |
| 1734738000 | 13.25 | 0.23 | 1.77 | 12.94 | 13.42 | 12.94 | 374250 |
| 1734651600 | 13.02 | 0.21 | 1.64 | 12.88 | 13.06 | 12.78 | 561091 |
| 1734565200 | 12.81 | -0.59 | -4.40 | 13.34 | 13.43 | 12.81 | 529662 |
| 1734478800 | 13.4 | -0.17 | -1.25 | 13.38 | 13.5 | 13.07 | 506602 |
| 1734392400 | 13.57 | -0.12 | -0.88 | 13.66 | 13.91 | 13.52 | 431334 |
| 1734133200 | 13.69 | -0.64 | -4.47 | 14.19 | 14.26 | 13.57 | 579565 |
| 1734046800 | 14.33 | -0.18 | -1.24 | 14.38 | 14.515 | 14.15 | 315547 |
| 1733960400 | 14.51 | 0.39 | 2.76 | 14.17 | 14.57 | 14.09 | 371843 |
| 1733874000 | 14.12 | -0.68 | -4.59 | 14.76 | 14.77 | 14.015 | 400579 |
| 1733787600 | 14.8 | 0.62 | 4.37 | 14.75 | 15.34 | 14.69 | 502826 |
| 1733528400 | 14.18 | -0.58 | -3.93 | 14.76 | 14.81 | 14.06 | 441614 |
| 1733442000 | 14.76 | -0.07 | -0.47 | 14.92 | 15 | 14.66 | 386054 |
| 1733355600 | 14.83 | -0.48 | -3.14 | 15.29 | 15.3 | 14.76 | 329767 |
| 1733269200 | 15.31 | 0.07 | 0.46 | 15.5 | 15.79 | 15.215 | 478090 |
| 1733182800 | 15.24 | 0.02 | 0.13 | 15.36 | 15.49 | 15.12 | 544783 |
| 1732917840 | 15.22 | -0.04 | -0.26 | 15.27 | 15.28 | 15.04 | 177644 |
| 1732750800 | 15.26 | 0.1 | 0.66 | 15.17 | 15.44 | 15.15 | 300609 |
| 1732664400 | 15.16 | -0.57 | -3.62 | 15.7 | 15.7 | 15 | 470755 |
| 1732578000 | 15.73 | 0.12 | 0.77 | 15.72 | 15.8 | 15.47 | 386801 |
| 1732318800 | 15.61 | -0.28 | -1.76 | 15.89 | 15.89 | 15.42 | 436669 |
| 1732232400 | 15.89 | -0.04 | -0.25 | 16.11 | 16.28 | 15.79 | 295459 |
| 1732146000 | 15.93 | -0.18 | -1.12 | 16.11 | 16.18 | 15.85 | 207270 |
| 1732059600 | 16.11 | 0.4 | 2.55 | 15.78 | 16.1476 | 15.73 | 308928 |
| 1731973200 | 15.71 | 0.43 | 2.81 | 15.54 | 15.76 | 15.45 | 416316 |
| 1731714000 | 15.28 | -0.15 | -0.97 | 15.59 | 15.64 | 15.2 | 255576 |
| 1731627600 | 15.43 | -0.18 | -1.15 | 15.6 | 15.69 | 15.2 | 586820 |
| 1731541200 | 15.61 | -0.7 | -4.29 | 16.54 | 16.6 | 15.6 | 675184 |
| 1731454800 | 16.309999 | -0.26 | -1.57 | 16.309999 | 16.41 | 15.8202 | 418169 |
| 1731368400 | 16.57 | -0.77 | -4.44 | 17.08 | 17.08 | 16.46 | 567292 |
| 1731109200 | 17.34 | -0.67 | -3.72 | 17.3 | 17.52 | 16.86 | 405249 |
| 1731022800 | 18.01 | 0.93 | 5.44 | 17.6 | 18.4873 | 17.41 | 513704 |
| 1730936400 | 17.08 | -1.54 | -8.27 | 17.25 | 17.25 | 16.399999 | 1051553 |
| 1730850000 | 18.62 | 0.83 | 4.67 | 18.11 | 18.64 | 18.01 | 552082 |
| 1730763600 | 17.79 | -0.67 | -3.63 | 18.61 | 18.86 | 17.74 | 399223 |
| 1730500800 | 18.46 | 0.12 | 0.65 | 18.56 | 18.73 | 18.31 | 344109 |
| 1730414400 | 18.34 | -0.64 | -3.37 | 18.75 | 18.77 | 18.22 | 284201 |
| 1730328000 | 18.98 | -0.31 | -1.61 | 19.29 | 19.29 | 18.691 | 192454 |
| 1730241600 | 19.29 | -0.04 | -0.21 | 19.38 | 19.44 | 19.17 | 157143 |
| 1730155200 | 19.33 | -0.06 | -0.31 | 19.41 | 19.54 | 19.2 | 269008 |
| 1729896000 | 19.39 | -0.12 | -0.62 | 19.49 | 19.9 | 19.36 | 146096 |
| 1729809600 | 19.51 | 0.02 | 0.10 | 19.53 | 19.585 | 19.11 | 169776 |
| 1729723200 | 19.49 | -0.29 | -1.47 | 19.51 | 19.62 | 19.07 | 234928 |
| 1729636800 | 19.78 | 0.39 | 2.01 | 19.57 | 19.8233 | 19.21 | 404610 |
| 1729550400 | 19.39 | -0.27 | -1.37 | 19.77 | 19.79 | 19.1503 | 314674 |
| 1729291200 | 19.66 | 0.21 | 1.08 | 19.84 | 20.04 | 19.57 | 338509 |
| 1729204800 | 19.45 | -0.64 | -3.19 | 20.14 | 20.18 | 19.32 | 295996 |
| 1729118400 | 20.09 | 0.29 | 1.46 | 20 | 20.65 | 19.86 | 360848 |
| 1729032000 | 19.8 | -0.85 | -4.12 | 20.37 | 20.37 | 19.65 | 266159 |
| 1728945600 | 20.65 | -0.26 | -1.24 | 20.54 | 20.73 | 20.3 | 147064 |
| 1728686400 | 20.91 | 0.36 | 1.75 | 20.58 | 21.208 | 20.5443 | 219383 |
| 1728600000 | 20.55 | -0.03 | -0.15 | 20.5 | 20.86 | 20.35 | 148284 |
| 1728513600 | 20.58 | 0.22 | 1.08 | 20.28 | 20.61 | 20.09 | 163364 |
| 1728427200 | 20.36 | -0.52 | -2.49 | 20.4 | 20.43 | 19.75 | 325041 |
| 1728340800 | 20.88 | -0.99 | -4.53 | 21.77 | 21.81 | 20.44 | 298320 |
| 1728081600 | 21.87 | 0.24 | 1.11 | 22.13 | 22.31 | 21.555 | 252576 |
| 1727995200 | 21.63 | -0.69 | -3.09 | 21.87 | 21.87 | 21.25 | 280275 |
| 1727908800 | 22.32 | -0.18 | -0.80 | 22.56 | 22.87 | 22.25 | 283873 |
| 1727822400 | 22.5 | 0.23 | 1.03 | 22.35 | 22.8736 | 22.15 | 242351 |
| 1727736000 | 22.27 | -0.49 | -2.15 | 22.54 | 22.7 | 21.9 | 223376 |
| 1727476800 | 22.76 | -0.35 | -1.51 | 23.19 | 23.4 | 22.72 | 225544 |
| 1727390400 | 23.11 | 1.15 | 5.24 | 22.93 | 23.28 | 22.5859 | 856374 |
| 1727304000 | 21.96 | -0.67 | -2.96 | 22.59 | 22.59 | 21.94 | 223509 |
| 1727217600 | 22.63 | 1.35 | 6.34 | 22.14 | 22.82 | 21.99 | 451963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
