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 | -0.15 | -1.25628140704 | 11.94 | 12.44 | 11.5 | 263261 | 12.06032493 | CS |
| 4 | 0.43 | 3.78521126761 | 11.36 | 17.45 | 10.745 | 513898 | 12.75126664 | CS |
| 12 | 1.4 | 13.4744947064 | 10.39 | 17.45 | 8.7 | 429160 | 11.15607647 | CS |
| 26 | 1.38 | 13.2564841499 | 10.41 | 17.45 | 8.7 | 468858 | 11.49365607 | CS |
| 52 | -10.71 | -47.6 | 22.5 | 22.74 | 8.54 | 523632 | 12.3385473 | CS |
| 156 | -36.52 | -75.595114883 | 48.31 | 51.38 | 8.54 | 317336 | 22.97892342 | CS |
| 260 | -27.54 | -70.0228832952 | 39.33 | 51.38 | 8.54 | 272465 | 27.26837038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 11.79 | -0.04 | -0.34 | 11.88 | 11.945 | 11.46 | 344751 |
| 1735602000 | 11.83 | -0.4 | -3.27 | 12.07 | 12.07 | 11.5 | 199058 |
| 1735342800 | 12.23 | 0.25 | 2.09 | 11.83 | 12.44 | 11.665 | 479277 |
| 1735256400 | 11.98 | 0.07 | 0.59 | 11.86 | 11.9951 | 11.63 | 312075 |
| 1735077840 | 11.91 | -0.03 | -0.25 | 11.94 | 11.94 | 11.68 | 66410 |
| 1734997200 | 11.94 | -0.21 | -1.73 | 12.08 | 12.21 | 11.6 | 316962 |
| 1734738000 | 12.15 | -0.1 | -0.82 | 11.97 | 12.53 | 11.96 | 635444 |
| 1734651600 | 12.25 | 0.16 | 1.32 | 12.35 | 12.66 | 11.8475 | 348600 |
| 1734565200 | 12.09 | -0.56 | -4.43 | 12.8 | 12.96 | 11.79 | 392753 |
| 1734478800 | 12.65 | -0.21 | -1.63 | 12.76 | 13.08 | 12.56 | 359047 |
| 1734392400 | 12.86 | -0.21 | -1.61 | 13 | 13.51 | 12.83 | 299210 |
| 1734133200 | 13.07 | -0.05 | -0.38 | 13.12 | 13.33 | 12.89 | 388996 |
| 1734046800 | 13.12 | 0.38 | 2.98 | 12.63 | 13.2217 | 12.55 | 411760 |
| 1733960400 | 12.74 | -0.33 | -2.52 | 13.23 | 13.23 | 12.695 | 444249 |
| 1733874000 | 13.07 | 0.04 | 0.31 | 12.97 | 13.43 | 12.38 | 900309 |
| 1733787600 | 13.03 | 0.3 | 2.36 | 12.88 | 13.58 | 12.75 | 619963 |
| 1733528400 | 12.73 | -1.29 | -9.20 | 14.23 | 14.79 | 12.63 | 884097 |
| 1733442000 | 14.02 | 2.41 | 20.76 | 15.03 | 17.45 | 13.62 | 1875561 |
| 1733355600 | 11.61 | 0.52 | 4.69 | 11.17 | 11.7 | 11.05 | 428555 |
| 1733269200 | 11.09 | -0.35 | -3.06 | 11.39 | 11.4 | 10.745 | 496074 |
| 1733182800 | 11.44 | 0.52 | 4.76 | 10.96 | 11.46 | 10.8 | 492216 |
| 1732917840 | 10.92 | 0 | 0.00 | 10.99 | 11.085 | 10.82 | 190303 |
| 1732750800 | 10.92 | 0.19 | 1.77 | 10.93 | 11.09 | 10.75 | 191511 |
| 1732664400 | 10.73 | 0.04 | 0.37 | 10.56 | 10.815 | 10.38 | 364212 |
| 1732578000 | 10.69 | 0.22 | 2.10 | 10.69 | 11.17 | 10.66 | 1538643 |
| 1732318800 | 10.47 | 0.75 | 7.72 | 9.91 | 10.48 | 9.795 | 340784 |
| 1732232400 | 9.72 | 0.69 | 7.64 | 9.03 | 9.76 | 8.97 | 325909 |
| 1732146000 | 9.03 | -0.23 | -2.48 | 9.2899999 | 9.2899999 | 8.795 | 301477 |
| 1732059600 | 9.26 | 0.06 | 0.65 | 9.06 | 9.2899999 | 8.98 | 270337 |
| 1731973200 | 9.2 | -0.1 | -1.08 | 9.35 | 9.5098 | 9.11 | 295024 |
| 1731714000 | 9.3 | -0.42 | -4.32 | 9.76 | 9.76 | 9.17 | 257316 |
| 1731627600 | 9.72 | 0.07 | 0.73 | 9.6 | 9.72 | 9.47 | 315808 |
| 1731541200 | 9.65 | -0.07 | -0.72 | 9.81 | 9.94 | 9.59 | 314448 |
| 1731454800 | 9.72 | -0.48 | -4.71 | 10.01 | 10.12 | 9.71 | 267356 |
| 1731368400 | 10.2 | 0.19 | 1.90 | 10.1 | 10.34 | 10.1 | 243469 |
| 1731109200 | 10.01 | -0.26 | -2.53 | 10.23 | 10.34 | 9.95 | 292244 |
| 1731022800 | 10.27 | 0.05 | 0.49 | 10.26 | 10.3 | 9.86 | 338763 |
| 1730936400 | 10.22 | 0.96 | 10.37 | 10.13 | 10.3 | 9.75 | 427717 |
| 1730850000 | 9.26 | 0.1 | 1.09 | 9.16 | 9.28 | 9.085 | 254324 |
| 1730763600 | 9.16 | 0.13 | 1.44 | 9.05 | 9.3 | 8.92 | 309881 |
| 1730500800 | 9.03 | 0.31 | 3.56 | 8.8 | 9.345 | 8.8 | 472131 |
| 1730414400 | 8.72 | -0.51 | -5.53 | 9.23 | 9.265 | 8.7 | 791073 |
| 1730328000 | 9.23 | -0.2 | -2.12 | 9.34 | 9.575 | 9.205 | 328422 |
| 1730241600 | 9.43 | -0.1 | -1.05 | 9.45 | 9.555 | 9.28 | 236345 |
| 1730155200 | 9.53 | 0.34 | 3.70 | 9.31 | 9.63 | 9.255 | 325818 |
| 1729896000 | 9.19 | -0.01 | -0.11 | 9.24 | 9.58 | 9.17 | 271161 |
| 1729809600 | 9.2 | -0.87 | -8.64 | 10.22 | 10.22 | 9.19 | 556449 |
| 1729723200 | 10.07 | -0.27 | -2.61 | 10.17 | 10.3 | 10.02 | 206055 |
| 1729636800 | 10.34 | -0.11 | -1.05 | 10.45 | 10.62 | 10.26 | 301887 |
| 1729550400 | 10.45 | -0.53 | -4.83 | 10.91 | 10.91 | 10.295 | 571468 |
| 1729291200 | 10.98 | -0.17 | -1.52 | 10.94 | 11.17 | 10.87 | 252005 |
| 1729204800 | 11.15 | -0.09 | -0.80 | 11.24 | 11.25 | 10.7818 | 316973 |
| 1729118400 | 11.24 | 0.25 | 2.27 | 11.11 | 11.24 | 10.965 | 368791 |
| 1729032000 | 10.99 | -0.13 | -1.17 | 11.13 | 11.3399 | 10.98 | 341984 |
| 1728945600 | 11.12 | 0.15 | 1.37 | 10.97 | 11.14 | 10.71 | 340828 |
| 1728686400 | 10.97 | 0.57 | 5.48 | 10.49 | 11.105 | 10.41 | 590698 |
| 1728600000 | 10.4 | -0.07 | -0.67 | 10.29 | 10.54 | 10.15 | 375258 |
| 1728513600 | 10.47 | -0.07 | -0.66 | 10.54 | 10.66 | 10.43 | 401626 |
| 1728427200 | 10.54 | 0.05 | 0.48 | 10.39 | 10.555 | 10.15 | 827904 |
| 1728340800 | 10.49 | -0.59 | -5.32 | 11.04 | 11.04 | 10.41 | 406399 |
| 1728081600 | 11.08 | 0.2 | 1.84 | 11.22 | 11.31 | 10.98 | 231048 |
| 1727995200 | 10.88 | -0.52 | -4.56 | 11.2 | 11.34 | 10.81 | 357623 |
| 1727908800 | 11.4 | -0.01 | -0.09 | 11.38 | 11.56 | 11.25 | 245312 |
| 1727822400 | 11.41 | -0.55 | -4.60 | 11.92 | 11.93 | 11.36 | 270566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
