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 | 1.215 | 9.87403494514 | 12.305 | 13.52 | 11.75 | 451197 | 12.20693701 | CS |
| 4 | -0.02 | -0.147710487445 | 13.54 | 13.81 | 11.42 | 816799 | 12.68300401 | CS |
| 12 | -1.9 | -12.3216601816 | 15.42 | 16.47 | 11.42 | 902871 | 14.23626992 | CS |
| 26 | -4.05 | -23.0506545248 | 17.57 | 17.78 | 11.42 | 923458 | 14.9464689 | CS |
| 52 | -5.29 | -28.1233386497 | 18.81 | 28.35 | 11.42 | 822689 | 17.90847195 | CS |
| 156 | -26.7 | -66.3848831427 | 40.22 | 49.11 | 11.42 | 815468 | 22.79273842 | CS |
| 260 | 7.22 | 114.603174603 | 6.3 | 49.16 | 3.63 | 1183318 | 20.58878178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.35 | 0.12 | 0.98 | 12.26 | 12.63 | 12.05 | 521025 |
| 1732232400 | 12.23 | 0.34 | 2.86 | 11.82 | 12.27 | 11.75 | 376669 |
| 1732146000 | 11.89 | -0.52 | -4.19 | 12.41 | 12.46 | 11.791 | 562723 |
| 1732059600 | 12.41 | 0.15 | 1.22 | 12.12 | 12.49 | 12.08 | 351390 |
| 1731973200 | 12.26 | 0 | 0.00 | 12.26 | 12.58 | 12.21 | 474159 |
| 1731714000 | 12.26 | -0.01 | -0.08 | 12.43 | 12.43 | 12.03 | 446149 |
| 1731627600 | 12.27 | -0.01 | -0.08 | 12.21 | 12.33 | 11.98 | 594566 |
| 1731541200 | 12.28 | -0.65 | -5.03 | 12.88 | 13.0147 | 12.24 | 666207 |
| 1731454800 | 12.93 | -0.44 | -3.29 | 13.24 | 13.32 | 12.84 | 558694 |
| 1731368400 | 13.37 | 0.47 | 3.64 | 13.01 | 13.56 | 12.94 | 691388 |
| 1731109200 | 12.9 | 0.14 | 1.10 | 12.74 | 13.03 | 12.34 | 916739 |
| 1731022800 | 12.76 | -0.85 | -6.25 | 13.74 | 13.74 | 12.555 | 999735 |
| 1730936400 | 13.61 | 1.81 | 15.34 | 12.58 | 13.64 | 12.39 | 1386333 |
| 1730850000 | 11.8 | -0.2 | -1.67 | 11.82 | 11.89 | 11.42 | 1273269 |
| 1730763600 | 12 | -1.36 | -10.18 | 12.74 | 13.135 | 11.753 | 2051720 |
| 1730500800 | 13.36 | 0.65 | 5.11 | 13.08 | 13.45 | 12.9463 | 1708484 |
| 1730414400 | 12.71 | -0.54 | -4.08 | 13.14 | 13.27 | 12.69 | 886340 |
| 1730328000 | 13.25 | 0.39 | 3.03 | 12.63 | 13.315 | 12.63 | 609575 |
| 1730241600 | 12.86 | -0.45 | -3.38 | 13.19 | 13.3 | 12.73 | 668305 |
| 1730155200 | 13.31 | -0.1 | -0.75 | 13.5 | 13.81 | 13.28 | 747340 |
| 1729896000 | 13.41 | -0.27 | -1.97 | 13.78 | 13.93 | 13.29 | 687297 |
| 1729809600 | 13.68 | 0.47 | 3.56 | 13.26 | 13.84 | 13.1626 | 719736 |
| 1729723200 | 13.21 | -0.28 | -2.08 | 13.4 | 13.55 | 13.06 | 828893 |
| 1729636800 | 13.49 | -0.25 | -1.82 | 13.61 | 13.73 | 13.14 | 844286 |
| 1729550400 | 13.74 | -0.27 | -1.93 | 14.04 | 14.11 | 13.7 | 740800 |
| 1729291200 | 14.01 | -0.05 | -0.36 | 14.09 | 14.1399 | 13.8018 | 715794 |
| 1729204800 | 14.06 | 0.03 | 0.21 | 13.93 | 14.11 | 13.73 | 554329 |
| 1729118400 | 14.03 | 0.04 | 0.29 | 14.09 | 14.42 | 13.985 | 360866 |
| 1729032000 | 13.99 | 0.38 | 2.79 | 13.71 | 14.2 | 13.66 | 535606 |
| 1728945600 | 13.61 | 0.04 | 0.29 | 13.54 | 13.85 | 13.29 | 397737 |
| 1728686400 | 13.57 | 0.11 | 0.82 | 13.46 | 13.6799 | 13.46 | 427169 |
| 1728600000 | 13.46 | -0.06 | -0.44 | 13.37 | 13.565 | 13.2 | 796456 |
| 1728513600 | 13.52 | -0.09 | -0.66 | 13.65 | 13.86 | 13.4 | 883982 |
| 1728427200 | 13.61 | 0.04 | 0.29 | 13.36 | 13.78 | 13.18 | 706230 |
| 1728340800 | 13.57 | -1.11 | -7.56 | 14.63 | 14.68 | 13.48 | 1031958 |
| 1728081600 | 14.68 | 0.1 | 0.69 | 14.81 | 14.95 | 14.535 | 379439 |
| 1727995200 | 14.58 | -0.2 | -1.35 | 14.52 | 14.79 | 14.4 | 376622 |
| 1727908800 | 14.78 | 0.23 | 1.58 | 14.58 | 14.815 | 14.42 | 579695 |
| 1727822400 | 14.55 | -1.14 | -7.27 | 15.66 | 15.69 | 14.335 | 816955 |
| 1727736000 | 15.69 | -0.49 | -3.03 | 16.14 | 16.379999 | 15.67 | 798219 |
| 1727476800 | 16.18 | 0.45 | 2.86 | 15.94 | 16.35 | 15.835 | 850573 |
| 1727390400 | 15.73 | 1.2 | 8.26 | 14.81 | 15.76 | 14.7 | 1198904 |
| 1727304000 | 14.53 | 0.02 | 0.14 | 14.5 | 14.68 | 14.27 | 2438302 |
| 1727217600 | 14.51 | -0.63 | -4.16 | 15.14 | 15.28 | 14.51 | 864320 |
| 1727131200 | 15.14 | -0.74 | -4.66 | 16.03 | 16.17 | 14.83 | 1316705 |
| 1726872000 | 15.88 | -0.16 | -1.00 | 15.84 | 16.149999 | 15.52 | 8127886 |
| 1726785600 | 16.04 | 0.23 | 1.45 | 16.34 | 16.43 | 15.75 | 1017015 |
| 1726699200 | 15.81 | -0.06 | -0.38 | 15.87 | 16.469999 | 15.655 | 893092 |
| 1726612800 | 15.87 | -0.18 | -1.12 | 16.27 | 16.32 | 15.67 | 801171 |
| 1726526400 | 16.05 | 0.52 | 3.35 | 15.72 | 16.129999 | 15.45 | 776498 |
| 1726267200 | 15.53 | 1.14 | 7.92 | 14.61 | 15.64 | 14.55 | 669059 |
| 1726180800 | 14.39 | -0.18 | -1.24 | 14.61 | 14.89 | 14.37 | 493728 |
| 1726094400 | 14.57 | 0.15 | 1.04 | 14.33 | 14.615 | 14.11 | 637442 |
| 1726008000 | 14.42 | 0.03 | 0.21 | 14.43 | 14.61 | 14.13 | 776015 |
| 1725921600 | 14.39 | -1.1 | -7.10 | 15.4 | 15.4 | 14.37 | 746102 |
| 1725662400 | 15.49 | -0.23 | -1.46 | 15.75 | 15.845 | 15.45 | 390421 |
| 1725576000 | 15.72 | -0.22 | -1.38 | 15.98 | 15.98 | 15.46 | 514832 |
| 1725489600 | 15.94 | 0.57 | 3.71 | 15.34 | 15.95 | 15.135 | 717100 |
| 1725403200 | 15.37 | -0.17 | -1.09 | 15.38 | 15.62 | 15.3 | 687066 |
| 1725057600 | 15.54 | -0.36 | -2.26 | 16.07 | 16.21 | 15.31 | 853950 |
| 1724971200 | 15.9 | 0.01 | 0.06 | 15.99 | 16.18 | 15.8 | 590814 |
| 1724884800 | 15.89 | 0.17 | 1.08 | 15.64 | 16.16 | 15.5 | 554400 |
| 1724798400 | 15.72 | -0.41 | -2.54 | 16.04 | 16.05 | 15.51 | 438446 |
| 1724712000 | 16.129999 | -0.24 | -1.47 | 16.52 | 16.629999 | 16.12 | 434565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
