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 | 0.35 | 2.90215588723 | 12.06 | 12.43 | 11.61 | 169932 | 12.15629011 | CS |
| 4 | 1.56 | 14.3778801843 | 10.85 | 12.43 | 10.43 | 207768 | 11.71578291 | CS |
| 12 | 0.19 | 1.55482815057 | 12.22 | 12.61 | 10.35 | 493596 | 11.51593406 | CS |
| 26 | -1.43 | -10.3323699422 | 13.84 | 15.61 | 10.35 | 339526 | 12.17738371 | CS |
| 52 | -6.42 | -34.0945300053 | 18.83 | 23.63 | 10.35 | 310518 | 14.87858345 | CS |
| 156 | -4.18 | -25.1959011453 | 16.59 | 26.49 | 10.35 | 206397 | 17.55011873 | CS |
| 260 | -4.36 | -25.9988073942 | 16.77 | 26.49 | 6.91 | 178324 | 17.4880153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 12.3 | 0.28 | 2.33 | 12 | 12.31 | 12 | 166240 |
| 1738626000 | 12.02 | -0.02 | -0.17 | 11.8 | 12.09 | 11.61 | 219777 |
| 1738366800 | 12.04 | -0.16 | -1.31 | 12.25 | 12.33 | 11.98 | 173245 |
| 1738280400 | 12.2 | -0.09 | -0.73 | 12.35 | 12.39 | 12.195 | 140213 |
| 1738194000 | 12.29 | 0.21 | 1.74 | 12.06 | 12.32 | 12 | 150184 |
| 1738107600 | 12.08 | -0.26 | -2.11 | 12.25 | 12.25 | 11.975 | 196144 |
| 1738021200 | 12.34 | 0.13 | 1.06 | 12.19 | 12.41 | 12.19 | 256015 |
| 1737762000 | 12.21 | 0.47 | 4.00 | 12.12 | 12.22 | 11.87 | 197874 |
| 1737675600 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1737589200 | 11.74 | -0.35 | -2.89 | 12.06 | 12.06 | 11.74 | 270060 |
| 1737502800 | 12.09 | 0.36 | 3.07 | 11.81 | 12.19 | 11.81 | 241413 |
| 1737157200 | 11.73 | 0.13 | 1.12 | 11.75 | 11.865 | 11.55 | 276741 |
| 1737070800 | 11.6 | 0.22 | 1.93 | 11.42 | 11.67 | 11.34 | 211644 |
| 1736984400 | 11.38 | 0.18 | 1.61 | 11.53 | 11.621 | 11.305 | 160409 |
| 1736898000 | 11.2 | 0.25 | 2.28 | 11 | 11.22 | 10.93 | 218202 |
| 1736811600 | 10.95 | 0.31 | 2.91 | 10.58 | 11.03 | 10.5 | 233673 |
| 1736552400 | 10.64 | -0.11 | -1.02 | 10.51 | 10.7104 | 10.43 | 258604 |
| 1736379600 | 10.75 | -0.19 | -1.74 | 10.85 | 10.89 | 10.595 | 161610 |
| 1736293200 | 10.94 | -0.21 | -1.88 | 11.2 | 11.22 | 10.8 | 572750 |
| 1736206800 | 11.15 | 0.18 | 1.64 | 11.11 | 11.42 | 11.08 | 295900 |
| 1735947600 | 10.97 | 0.22 | 2.05 | 10.78 | 11.14 | 10.65 | 268545 |
| 1735861200 | 10.75 | -0.29 | -2.63 | 11.01 | 11.21 | 10.68 | 261301 |
| 1735688400 | 11.04 | 0.11 | 1.01 | 11.06 | 11.2117 | 10.94 | 251266 |
| 1735602000 | 10.93 | -0.15 | -1.35 | 10.96 | 11.11 | 10.81 | 525292 |
| 1735342800 | 11.08 | -0.35 | -3.06 | 11.36 | 11.46 | 10.97 | 273270 |
| 1735256400 | 11.43 | 0.04 | 0.35 | 11.29 | 11.485 | 11.26 | 281716 |
| 1735077840 | 11.39 | 0.06 | 0.53 | 11.41 | 11.445 | 11.29 | 117833 |
| 1734997200 | 11.33 | -0.07 | -0.61 | 11.36 | 11.42 | 11.18 | 303512 |
| 1734738000 | 11.4 | -0.2 | -1.72 | 11.41 | 11.85 | 11.34 | 758197 |
| 1734651600 | 11.6 | -0.11 | -0.94 | 11.79 | 11.98 | 11.55 | 261128 |
| 1734565200 | 11.71 | -0.61 | -4.95 | 12.27 | 12.44 | 11.65 | 358330 |
| 1734478800 | 12.32 | 0.1 | 0.82 | 12.14 | 12.33 | 12.11 | 305288 |
| 1734392400 | 12.22 | -0.08 | -0.65 | 12.22 | 12.45 | 12.105 | 360529 |
| 1734133200 | 12.3 | 0.35 | 2.93 | 11.9 | 12.305 | 11.81 | 305055 |
| 1734046800 | 11.95 | -0.58 | -4.63 | 12.39 | 12.39 | 11.95 | 355048 |
| 1733960400 | 12.53 | 0.45 | 3.73 | 12.46 | 12.61 | 12.22 | 402625 |
| 1733874000 | 12.08 | -0.05 | -0.41 | 12.05 | 12.19 | 11.92 | 533014 |
| 1733787600 | 12.13 | 0.28 | 2.36 | 11.86 | 12.47 | 11.86 | 426729 |
| 1733528400 | 11.85 | -0.11 | -0.92 | 12.06 | 12.11 | 11.75 | 385955 |
| 1733442000 | 11.96 | -0.46 | -3.70 | 12.34 | 12.35 | 11.8 | 360414 |
| 1733355600 | 12.42 | 0.91 | 7.91 | 11.67 | 12.42 | 11.61 | 555066 |
| 1733269200 | 11.51 | -0.52 | -4.32 | 11.93 | 11.94 | 11.27 | 540048 |
| 1733182800 | 12.03 | 0.43 | 3.71 | 11.8 | 12.09 | 11.5 | 889047 |
| 1732917840 | 11.6 | 0.15 | 1.31 | 11.78 | 11.96 | 11.59 | 533924 |
| 1732750800 | 11.45 | 0.2 | 1.78 | 11.39 | 11.76 | 11.34 | 813531 |
| 1732664400 | 11.25 | -0.04 | -0.35 | 11.13 | 11.46 | 10.88 | 6520721 |
| 1732578000 | 11.29 | 0.16 | 1.44 | 11.18 | 11.8098 | 11.14 | 707080 |
| 1732318800 | 11.13 | -0.1 | -0.89 | 11.32 | 11.395 | 10.93 | 958862 |
| 1732232400 | 11.23 | -0.47 | -4.02 | 11.75 | 11.76 | 11.15 | 642746 |
| 1732146000 | 11.7 | 0.79 | 7.24 | 10.5 | 11.71 | 10.35 | 1201411 |
| 1732059600 | 10.91 | -0.25 | -2.24 | 11.08 | 11.085 | 10.84 | 446136 |
| 1731973200 | 11.16 | -0.54 | -4.62 | 11.69 | 11.87 | 11.15 | 434365 |
| 1731714000 | 11.7 | -0.03 | -0.26 | 11.82 | 11.95 | 11.69 | 301153 |
| 1731627600 | 11.73 | -0.27 | -2.25 | 12.08 | 12.15 | 11.68 | 308824 |
| 1731541200 | 12 | -0.18 | -1.48 | 12.22 | 12.22 | 11.81 | 305501 |
| 1731454800 | 12.18 | -0.14 | -1.14 | 12.25 | 12.345 | 11.97 | 452987 |
| 1731368400 | 12.32 | 0.22 | 1.82 | 12.26 | 12.37 | 12.105 | 301739 |
| 1731109200 | 12.1 | 0.2 | 1.68 | 11.93 | 12.145 | 11.7 | 339405 |
| 1731022800 | 11.9 | -0.32 | -2.62 | 12.22 | 12.54 | 11.88 | 441399 |
| 1730936400 | 12.22 | 0.83 | 7.29 | 11.62 | 12.3 | 11.55 | 661279 |
| 1730850000 | 11.39 | -0.32 | -2.73 | 11.48 | 11.82 | 10.77 | 743283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
