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 | 0.48 | 3.88349514563 | 12.36 | 13.3784 | 12.045 | 4933537 | 12.60429447 | DR |
| 4 | 0.8 | 6.64451827243 | 12.04 | 13.3784 | 10.4 | 5544585 | 11.77403506 | DR |
| 12 | 1.99 | 18.3410138249 | 10.85 | 13.3784 | 10.4 | 6180920 | 11.85749767 | DR |
| 26 | 3.02 | 30.7535641548 | 9.82 | 13.3784 | 9.16 | 4173619 | 11.34070654 | DR |
| 52 | 5.57 | 76.6162310867 | 7.27 | 13.3784 | 7.27 | 3285208 | 10.34245055 | DR |
| 156 | 7.17 | 126.455026455 | 5.67 | 13.3784 | 4.295 | 2233710 | 8.08417663 | DR |
| 260 | 9.88 | 333.783783784 | 2.96 | 13.3784 | 2.34 | 1881320 | 7.34703695 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.86 | 0.14 | 1.10 | 12.73 | 12.87 | 12.7011 | 3972328 |
| 1745534400 | 12.72 | -0.04 | -0.31 | 12.66 | 12.76 | 12.59 | 5091742 |
| 1745448000 | 12.76 | 0.19 | 1.51 | 12.71 | 12.82 | 12.665 | 5371187 |
| 1745361600 | 12.57 | 0.4 | 3.29 | 12.34 | 12.58 | 12.32 | 6502430 |
| 1745275200 | 12.17 | -0.1 | -0.81 | 12.36 | 12.37 | 12.045 | 2768787 |
| 1744929600 | 12.27 | 0.08 | 0.66 | 12.25 | 12.4063 | 12.21 | 4156129 |
| 1744843200 | 12.19 | -0.09 | -0.73 | 12.23 | 12.3093 | 12.11 | 4861133 |
| 1744756800 | 12.28 | 0.35 | 2.93 | 12.18 | 12.34 | 12.14 | 6989113 |
| 1744670400 | 11.93 | 0.32 | 2.76 | 11.8 | 12.0399 | 11.7611 | 6884283 |
| 1744411200 | 11.61 | 0.34 | 3.02 | 11.33 | 11.678 | 11.285 | 5893539 |
| 1744324800 | 11.27 | -0.27 | -2.34 | 11.36 | 11.385 | 11.02 | 7556609 |
| 1744238400 | 11.54 | 0.97 | 9.18 | 10.64 | 11.635 | 10.49 | 9782996 |
| 1744152000 | 10.57 | -0.17 | -1.58 | 11.01 | 11.065 | 10.42 | 6618333 |
| 1744065600 | 10.74 | 0.02 | 0.19 | 10.52 | 11.14 | 10.4 | 6379896 |
| 1743806400 | 10.72 | -1.13 | -9.54 | 10.9 | 10.98 | 10.61 | 6591457 |
| 1743720000 | 11.85 | -0.32 | -2.63 | 11.91 | 12.05 | 11.825 | 6097800 |
| 1743633600 | 12.17 | 0.18 | 1.50 | 11.99 | 12.2 | 11.96 | 2479653 |
| 1743547200 | 11.99 | 0.07 | 0.59 | 11.92 | 12.045 | 11.79 | 3168341 |
| 1743460800 | 11.92 | -0.04 | -0.33 | 11.73 | 11.97 | 11.67 | 3622940 |
| 1743201600 | 11.96 | -0.18 | -1.48 | 12.04 | 12.08 | 11.92 | 4530738 |
| 1743115200 | 12.14 | 0.11 | 0.91 | 12.05 | 12.23 | 12.015 | 3984375 |
| 1743028800 | 12.03 | -0.14 | -1.15 | 12.05 | 12.14 | 11.98 | 3786578 |
| 1742942400 | 12.17 | 0.06 | 0.50 | 12.2 | 12.205 | 12.11 | 2951900 |
| 1742856000 | 12.11 | 0.11 | 0.92 | 12.2 | 12.2288 | 12.08 | 2934451 |
| 1742596800 | 12 | -0.1 | -0.83 | 11.92 | 12.08 | 11.8997 | 4110982 |
| 1742510400 | 12.1 | -0.21 | -1.71 | 12.05 | 12.14 | 12.01 | 4119725 |
| 1742424000 | 12.31 | 0.07 | 0.57 | 12.26 | 12.41 | 12.22 | 6093446 |
| 1742337600 | 12.24 | 0.35 | 2.94 | 12.1 | 12.3219 | 12.07 | 4857850 |
| 1742251200 | 11.89 | 0.11 | 0.93 | 11.75 | 11.9 | 11.75 | 4988809 |
| 1741992000 | 11.78 | 0.1 | 0.86 | 11.48 | 11.855 | 11.45 | 18224847 |
| 1741905600 | 11.68 | -0.11 | -0.93 | 11.86 | 11.91 | 11.675 | 4832405 |
| 1741819200 | 11.79 | 0.31 | 2.70 | 11.78 | 11.8584 | 11.66 | 4749014 |
| 1741732800 | 11.48 | 0.02 | 0.17 | 11.35 | 11.56 | 11.26 | 6929454 |
| 1741646400 | 11.46 | -0.7 | -5.76 | 11.64 | 11.69 | 11.315 | 6960963 |
| 1741390800 | 12.16 | 0.05 | 0.41 | 12 | 12.19 | 11.89 | 8943079 |
| 1741304400 | 12.11 | -0.46 | -3.66 | 12.2 | 12.31 | 12.06 | 7658531 |
| 1741218000 | 12.57 | 0.48 | 3.97 | 12.435 | 12.65 | 12.32 | 5125102 |
| 1741131600 | 12.09 | -0.2 | -1.63 | 12.05 | 12.38 | 11.88 | 6452082 |
| 1741045200 | 12.29 | 0.06 | 0.49 | 12.39 | 12.51 | 12.22 | 6166565 |
| 1740786000 | 12.23 | 0.09 | 0.74 | 12.15 | 12.3 | 12.09 | 57055336 |
| 1740699600 | 12.14 | 0.1 | 0.83 | 11.97 | 12.1909 | 11.905 | 15758540 |
| 1740613200 | 12.04 | 0.24 | 2.03 | 11.8 | 12.08 | 11.79 | 14829703 |
| 1740526800 | 11.8 | 0.48 | 4.24 | 11.66 | 11.88 | 11.53 | 6362994 |
| 1740440400 | 11.32 | -0.09 | -0.79 | 11.42 | 11.43 | 11.255 | 2939309 |
| 1740181200 | 11.41 | 0.19 | 1.69 | 11.6 | 11.6194 | 11.3999 | 3585919 |
| 1740094800 | 11.22 | 0.03 | 0.27 | 11.15 | 11.27 | 11.05 | 3257057 |
| 1740008400 | 11.19 | -0.22 | -1.93 | 11.18 | 11.22 | 11.11 | 3039524 |
| 1739922000 | 11.41 | 0.57 | 5.26 | 11.28 | 11.41 | 11.2546 | 3619106 |
| 1739576400 | 10.84 | -0.26 | -2.34 | 10.76 | 10.9099 | 10.69 | 3097960 |
| 1739490000 | 11.1 | -0.24 | -2.12 | 11.07 | 11.145 | 10.91 | 4109348 |
| 1739403600 | 11.34 | 0.08 | 0.71 | 11.3 | 11.37 | 11.26 | 1974569 |
| 1739317200 | 11.26 | 0.23 | 2.09 | 11.14 | 11.29 | 11.12 | 1670948 |
| 1739230800 | 11.03 | -0.11 | -0.99 | 11.08 | 11.09 | 10.99 | 1872208 |
| 1738971600 | 11.14 | -0.09 | -0.80 | 11.19 | 11.22 | 11.08 | 2336738 |
| 1738885200 | 11.23 | 0.16 | 1.45 | 11.07 | 11.2799 | 11.06 | 3237435 |
| 1738798800 | 11.07 | 0.31 | 2.88 | 10.92 | 11.07 | 10.87 | 2471086 |
| 1738712400 | 10.76 | 0.12 | 1.13 | 10.67 | 10.78 | 10.65 | 2340046 |
| 1738626000 | 10.64 | -0.14 | -1.30 | 10.56 | 10.71 | 10.51 | 2962292 |
| 1738366800 | 10.78 | -0.11 | -1.01 | 10.85 | 10.91 | 10.76 | 2756003 |
| 1738280400 | 10.89 | 0.05 | 0.46 | 10.93 | 10.96 | 10.805 | 2830336 |
| 1738194000 | 10.84 | 0.08 | 0.74 | 10.85 | 10.96 | 10.775 | 2941092 |
| 1738107600 | 10.76 | 0.09 | 0.84 | 10.61 | 10.78 | 10.595 | 2961445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
