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 | -1.28 | -11.0726643599 | 11.56 | 11.81 | 10.28 | 437934 | 11.54252906 | CS |
| 4 | -0.44 | -4.10447761194 | 10.72 | 12 | 10.28 | 491661 | 11.28536392 | CS |
| 12 | -9.14 | -47.0648815654 | 19.42 | 20.91 | 10.21 | 636768 | 13.0269673 | CS |
| 26 | -2.57 | -20 | 12.85 | 20.91 | 10.21 | 617359 | 14.84349502 | CS |
| 52 | -0.9 | -8.05008944544 | 11.18 | 25.78 | 10.21 | 583039 | 16.0963575 | CS |
| 156 | -4.27 | -29.3470790378 | 14.55 | 25.78 | 5.08 | 342941 | 13.78732372 | CS |
| 260 | -12.72 | -55.3043478261 | 23 | 70.3331 | 5.08 | 324593 | 18.54654822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 10.56 | -0.72 | -6.38 | 11.02 | 11.11 | 10.47 | 431447 |
| 1736379600 | 11.28 | -0.48 | -4.08 | 11.63 | 11.7 | 11.26 | 385946 |
| 1736293200 | 11.76 | 0.37 | 3.25 | 11.48 | 11.81 | 11.48 | 717177 |
| 1736206800 | 11.39 | -0.18 | -1.56 | 11.67 | 11.8254 | 11.39 | 414779 |
| 1735947600 | 11.57 | 0.18 | 1.58 | 11.45 | 11.75 | 11.345 | 250003 |
| 1735861200 | 11.39 | 0.1 | 0.89 | 11.48 | 11.89 | 11.38 | 491413 |
| 1735688400 | 11.29 | 0.13 | 1.16 | 11.24 | 11.35 | 11.1 | 1442945 |
| 1735602000 | 11.16 | 0.02 | 0.18 | 11.09 | 11.3 | 10.86 | 416884 |
| 1735342800 | 11.14 | -0.27 | -2.37 | 11.38 | 11.5 | 10.96 | 430723 |
| 1735256400 | 11.41 | 0.55 | 5.06 | 10.84 | 11.46 | 10.84 | 395009 |
| 1735077840 | 10.86 | 0.15 | 1.40 | 10.53 | 10.905 | 10.47 | 342856 |
| 1734997200 | 10.71 | -0.5 | -4.46 | 11.09 | 11.2199 | 10.64 | 302816 |
| 1734738000 | 11.21 | 0 | 0.00 | 10.94 | 11.39 | 10.92 | 572688 |
| 1734651600 | 11.21 | -0.03 | -0.27 | 11.33 | 11.5 | 10.86 | 385443 |
| 1734565200 | 11.24 | -0.31 | -2.68 | 11.54 | 11.84 | 11.2 | 566565 |
| 1734478800 | 11.55 | 0.19 | 1.67 | 11.4 | 12 | 11.28 | 551901 |
| 1734392400 | 11.36 | 0.62 | 5.77 | 11.05 | 11.56 | 10.8 | 426324 |
| 1734133200 | 10.74 | 0.01 | 0.09 | 10.69 | 11.04 | 10.61 | 383474 |
| 1734046800 | 10.73 | -0.48 | -4.28 | 11.18 | 11.43 | 10.72 | 397934 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.35 | 11.386 | 10.845 | 811187 |
| 1733874000 | 11.17 | -0.63 | -5.34 | 11.72 | 11.77 | 11.13 | 1298252 |
| 1733787600 | 11.8 | 0.95 | 8.76 | 11 | 12.2 | 10.9467 | 512357 |
| 1733528400 | 10.85 | -0.46 | -4.07 | 11.37 | 11.5116 | 10.74 | 784786 |
| 1733442000 | 11.31 | -0.09 | -0.79 | 11.52 | 11.6849 | 11.17 | 931302 |
| 1733355600 | 11.4 | -0.05 | -0.44 | 11.46 | 11.8 | 11.34 | 1044621 |
| 1733269200 | 11.45 | -1.25 | -9.84 | 12.7 | 12.78 | 11.42 | 688886 |
| 1733182800 | 12.7 | 0.07 | 0.55 | 12.69 | 12.9639 | 12.68 | 338691 |
| 1732917840 | 12.63 | -0.26 | -2.02 | 12.86 | 13.18 | 12.63 | 177657 |
| 1732750800 | 12.89 | 0.16 | 1.26 | 12.85 | 12.96 | 12.725 | 162844 |
| 1732664400 | 12.73 | -0.24 | -1.85 | 12.8 | 12.98 | 12.6 | 263198 |
| 1732578000 | 12.97 | 0.24 | 1.89 | 12.9 | 13.3 | 12.8984 | 463212 |
| 1732318800 | 12.73 | -0.02 | -0.16 | 12.81 | 13.08 | 12.67 | 372702 |
| 1732232400 | 12.75 | 0.53 | 4.34 | 12.25 | 12.92 | 12.16 | 520956 |
| 1732146000 | 12.22 | -0.15 | -1.21 | 12.48 | 12.6596 | 12.09 | 524627 |
| 1732059600 | 12.37 | 0.47 | 3.95 | 11.79 | 12.53 | 11.68 | 698110 |
| 1731973200 | 11.9 | 0.16 | 1.36 | 11.77 | 12.17 | 11.74 | 617102 |
| 1731714000 | 11.74 | -0.63 | -5.09 | 12.46 | 12.48 | 11.71 | 396144 |
| 1731627600 | 12.37 | -0.26 | -2.06 | 12.71 | 12.91 | 12.28 | 405015 |
| 1731541200 | 12.63 | 0.16 | 1.28 | 12.55 | 12.795 | 12.42 | 380987 |
| 1731454800 | 12.47 | -0.24 | -1.89 | 12.63 | 12.99 | 12.4 | 514797 |
| 1731368400 | 12.71 | 0.57 | 4.70 | 12.14 | 13.09 | 12.14 | 895710 |
| 1731109200 | 12.14 | 0.43 | 3.67 | 11.7 | 12.37 | 11.68 | 939002 |
| 1731022800 | 11.71 | 0.09 | 0.77 | 11.68 | 12.215 | 11.62 | 1131093 |
| 1730936400 | 11.62 | 0 | 0.00 | 12.12 | 12.39 | 11.55 | 1607015 |
| 1730850000 | 11.62 | -4.46 | -27.74 | 12.77 | 12.77 | 10.21 | 3193257 |
| 1730763600 | 16.079999 | -0.3 | -1.83 | 16.23 | 16.309999 | 15.87 | 820468 |
| 1730500800 | 16.379999 | -0.75 | -4.38 | 17.27 | 17.4599 | 15.92 | 1298257 |
| 1730414400 | 17.13 | -3.6 | -17.37 | 19.82 | 20.7199 | 17.13 | 1543711 |
| 1730328000 | 20.73 | 1.14 | 5.82 | 20.05 | 20.91 | 19.98 | 1101348 |
| 1730241600 | 19.59 | -0.01 | -0.05 | 19.48 | 19.78 | 19.38 | 420926 |
| 1730155200 | 19.6 | 0.16 | 0.82 | 19.69 | 19.875 | 19.54 | 437852 |
| 1729896000 | 19.44 | 0.12 | 0.62 | 19.41 | 19.78 | 19.32 | 330347 |
| 1729809600 | 19.32 | 0.05 | 0.26 | 19.27 | 19.63 | 19.18 | 261118 |
| 1729723200 | 19.27 | -0.05 | -0.26 | 19.24 | 19.365 | 18.97 | 202827 |
| 1729636800 | 19.32 | 0.32 | 1.68 | 18.92 | 19.59 | 18.71 | 376324 |
| 1729550400 | 19 | -0.46 | -2.36 | 19.46 | 20.71 | 18.89 | 397225 |
| 1729291200 | 19.46 | 0.15 | 0.78 | 19.42 | 19.5 | 19.1 | 283933 |
| 1729204800 | 19.31 | -0.15 | -0.77 | 19.47 | 19.55 | 19.295 | 144977 |
| 1729118400 | 19.46 | 0.21 | 1.09 | 19.33 | 19.79 | 19.13 | 294984 |
| 1729032000 | 19.25 | 0.34 | 1.80 | 18.77 | 19.3 | 18.56 | 315119 |
| 1728945600 | 18.91 | 0.08 | 0.42 | 18.7 | 18.99 | 18.59 | 176637 |
| 1728686400 | 18.83 | 0.57 | 3.12 | 18.28 | 19.065 | 18.28 | 375366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
