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 | -0.3137 | -2.23274021352 | 14.05 | 14.55 | 13.26 | 7143105 | 13.84905796 | CS |
| 4 | -0.3637 | -2.57943262411 | 14.1 | 14.96 | 13.26 | 8610501 | 14.1121876 | CS |
| 12 | -6.3537 | -31.6261821802 | 20.09 | 21.18 | 13.26 | 9505964 | 15.96532938 | CS |
| 26 | -8.8137 | -39.0851441242 | 22.55 | 23.0889 | 13.26 | 7858645 | 17.84318972 | CS |
| 52 | -13.9837 | -50.4462481962 | 27.72 | 29.6 | 13.26 | 6781906 | 20.78008368 | CS |
| 156 | -34.4137 | -71.4718587747 | 48.15 | 64.3792 | 13.26 | 5388563 | 27.05439591 | CS |
| 260 | -31.9737 | -69.9490264712 | 45.71 | 64.8 | 10.89 | 5711135 | 29.37401335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.68 | 0.19 | 1.41 | 13.3001 | 13.745 | 13.26 | 5717636 |
| 1736379600 | 13.49 | -0.33 | -2.39 | 13.67 | 13.72 | 13.26 | 7086769 |
| 1736293200 | 13.82 | -0.18 | -1.29 | 14.04 | 14.28 | 13.755 | 7262855 |
| 1736206800 | 14 | -0.12 | -0.85 | 14.335 | 14.55 | 13.98 | 8024266 |
| 1735947600 | 14.12 | 0.09 | 0.64 | 13.98 | 14.2 | 13.78 | 5709431 |
| 1735861200 | 14.03 | -0.01 | -0.07 | 14.2 | 14.4799 | 13.85 | 6109300 |
| 1735688400 | 14.04 | 0.18 | 1.30 | 13.93 | 14.1006 | 13.775 | 6460601 |
| 1735602000 | 13.86 | -0.5 | -3.48 | 13.97 | 14.0811 | 13.65 | 10831109 |
| 1735342800 | 14.36 | -0.49 | -3.30 | 14.56 | 14.795 | 14.32 | 4747429 |
| 1735256400 | 14.85 | 0.46 | 3.20 | 14.35 | 14.96 | 14.35 | 7223932 |
| 1735077840 | 14.39 | 0.1 | 0.70 | 14.3 | 14.42 | 14.02 | 4086430 |
| 1734997200 | 14.29 | 0.12 | 0.85 | 14.13 | 14.37 | 13.93 | 5846947 |
| 1734738000 | 14.17 | 0.31 | 2.24 | 13.92 | 14.38 | 13.82 | 30294734 |
| 1734651600 | 13.86 | -0.01 | -0.07 | 14.025 | 14.24 | 13.8 | 8102379 |
| 1734565200 | 13.87 | -0.38 | -2.67 | 14.26 | 14.51 | 13.81 | 7862132 |
| 1734478800 | 14.25 | -0.06 | -0.42 | 14.3 | 14.51 | 14.105 | 6920225 |
| 1734392400 | 14.31 | -0.04 | -0.28 | 14.0927 | 14.46 | 13.915 | 10478094 |
| 1734133200 | 14.35 | 0.2 | 1.41 | 14.025 | 14.36 | 13.92 | 7185175 |
| 1734046800 | 14.15 | -0.62 | -4.20 | 14.7 | 14.7 | 14.075 | 10933276 |
| 1733960400 | 14.77 | -0.45 | -2.96 | 14.6053 | 14.82 | 14.45 | 9346851 |
| 1733874000 | 15.22 | -0.04 | -0.26 | 15.27 | 15.39 | 14.91 | 16229584 |
| 1733787600 | 15.26 | -0.05 | -0.33 | 15.55 | 15.93 | 15.26 | 11435919 |
| 1733528400 | 15.31 | -0.08 | -0.52 | 15.65 | 15.68 | 15.13 | 10508179 |
| 1733442000 | 15.39 | 0.09 | 0.59 | 15.4042 | 15.62 | 15.08 | 9664754 |
| 1733355600 | 15.3 | 0.05 | 0.33 | 15.43 | 15.47 | 15.04 | 7033866 |
| 1733269200 | 15.25 | -0.18 | -1.17 | 15.405 | 15.61 | 15.18 | 7296524 |
| 1733182800 | 15.43 | 0.46 | 3.07 | 15.2 | 15.8455 | 15.13 | 18267730 |
| 1732917840 | 14.97 | 0.22 | 1.49 | 15.065 | 15.28 | 14.79 | 10055764 |
| 1732750800 | 14.75 | -0.47 | -3.09 | 15.11 | 15.81 | 14.73 | 22419743 |
| 1732664400 | 15.22 | -3.12 | -17.01 | 15.03 | 15.6 | 14.22 | 58641164 |
| 1732578000 | 18.34 | 1.31 | 7.69 | 17.545 | 18.74 | 17.51 | 16164207 |
| 1732318800 | 17.03 | 0.63 | 3.84 | 16.985 | 17.41 | 16.93 | 9922837 |
| 1732232400 | 16.399999 | 0.09 | 0.55 | 16.219999 | 16.57 | 16.12 | 8078804 |
| 1732146000 | 16.309999 | -0.7 | -4.12 | 16.78 | 17.09 | 16.239999 | 8187799 |
| 1732059600 | 17.01 | -0.38 | -2.19 | 17.2226 | 17.35 | 17 | 6910747 |
| 1731973200 | 17.39 | -0.61 | -3.39 | 18.11 | 18.11 | 17.215 | 7843453 |
| 1731714000 | 18 | -0.62 | -3.33 | 18.49 | 18.54 | 17.74 | 7702953 |
| 1731627600 | 18.62 | 0.53 | 2.93 | 18.34 | 18.7 | 18.04 | 4743509 |
| 1731541200 | 18.09 | -0.17 | -0.93 | 18.58 | 18.7299 | 18.025 | 3771555 |
| 1731454800 | 18.26 | -0.43 | -2.30 | 18.57 | 18.69 | 18.13 | 5151411 |
| 1731368400 | 18.69 | 1.18 | 6.74 | 17.79 | 18.7 | 17.65 | 9904111 |
| 1731109200 | 17.51 | -0.85 | -4.63 | 18.155 | 18.26 | 17.41 | 10078311 |
| 1731022800 | 18.36 | 0.6 | 3.38 | 17.86 | 18.61 | 17.84 | 7788579 |
| 1730936400 | 17.76 | -0.8 | -4.31 | 18.97 | 19.04 | 17.725 | 11130486 |
| 1730850000 | 18.56 | 0.54 | 3.00 | 18.005 | 18.6 | 17.79 | 5972677 |
| 1730763600 | 18.02 | -0.08 | -0.44 | 18.08 | 18.46 | 17.96 | 5575703 |
| 1730500800 | 18.1 | -0.38 | -2.06 | 18.55 | 18.69 | 18.1 | 6558288 |
| 1730414400 | 18.48 | -0.23 | -1.23 | 18.68 | 18.6999 | 18.28 | 5653704 |
| 1730328000 | 18.71 | -0.17 | -0.90 | 18.83 | 19.09 | 18.64 | 6387051 |
| 1730241600 | 18.88 | -0.17 | -0.89 | 19.04 | 19.36 | 18.87 | 5571582 |
| 1730155200 | 19.05 | 0.01 | 0.05 | 19.2 | 19.51 | 19.02 | 5439333 |
| 1729896000 | 19.04 | -0.05 | -0.26 | 19.32 | 19.47 | 19.02 | 4375798 |
| 1729809600 | 19.09 | -0.3 | -1.55 | 19.55 | 19.55 | 18.945 | 5143953 |
| 1729723200 | 19.39 | -0.97 | -4.76 | 20.11 | 20.21 | 19.32 | 5131085 |
| 1729636800 | 20.36 | -0.59 | -2.82 | 20.96 | 21.14 | 20.12 | 5391905 |
| 1729550400 | 20.95 | 0.15 | 0.72 | 20.89 | 21.17 | 20.35 | 5913508 |
| 1729291200 | 20.8 | 0.77 | 3.84 | 20.09 | 20.83 | 20.06 | 5088577 |
| 1729204800 | 20.03 | 0.23 | 1.16 | 19.8 | 20.185 | 19.6601 | 5271575 |
| 1729118400 | 19.8 | -0.16 | -0.80 | 20.07 | 20.2199 | 19.69 | 4661110 |
| 1729032000 | 19.96 | 0.66 | 3.42 | 19.21 | 20.37 | 19.21 | 6702908 |
| 1728945600 | 19.3 | -0.24 | -1.23 | 19.57 | 19.58 | 19.05 | 5459630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
