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 | 3.25423728814 | 14.75 | 16.98 | 14.3 | 1089247 | 15.9284528 | CS |
| 4 | 1.46 | 10.6027596224 | 13.77 | 16.98 | 12.36 | 940939 | 14.24753059 | CS |
| 12 | -8.63 | -36.1693210394 | 23.86 | 23.87 | 12.36 | 952872 | 16.36391302 | CS |
| 26 | -5.12 | -25.1597051597 | 20.35 | 28.35 | 12.36 | 768106 | 19.64428127 | CS |
| 52 | -3.81 | -20.0105042017 | 19.04 | 28.35 | 12.36 | 791163 | 18.82409284 | CS |
| 156 | -31.88 | -67.6714073445 | 47.11 | 49.11 | 11.79 | 797706 | 25.47532996 | CS |
| 260 | 12.63 | 485.769230769 | 2.6 | 49.16 | 2.525 | 1231848 | 19.56050137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.2 | -0.47 | -3.00 | 15.75 | 15.85 | 14.72 | 1129757 |
| 1721947200 | 15.67 | -0.52 | -3.21 | 16.329999 | 16.89 | 15.62 | 1333985 |
| 1721860800 | 16.19 | -0.29 | -1.76 | 16.53 | 16.98 | 16.140999 | 1148390 |
| 1721774400 | 16.48 | 1.17 | 7.64 | 15.22 | 16.98 | 15.06 | 1898347 |
| 1721688000 | 15.31 | 0.49 | 3.31 | 15.01 | 15.38 | 14.86 | 710424 |
| 1721428800 | 14.82 | 0.21 | 1.44 | 15.03 | 15.03 | 14.3 | 684590 |
| 1721342400 | 14.61 | -0.2 | -1.35 | 14.81 | 15.11 | 14.44 | 672507 |
| 1721256000 | 14.81 | 0.38 | 2.63 | 14.23 | 15.02 | 14.18 | 862015 |
| 1721169600 | 14.43 | 0.61 | 4.41 | 13.86 | 14.45 | 13.85 | 820381 |
| 1721083200 | 13.82 | 0.08 | 0.58 | 13.83 | 14.1 | 13.605 | 949838 |
| 1720824000 | 13.74 | 0.14 | 1.03 | 13.83 | 13.97 | 13.65 | 722828 |
| 1720737600 | 13.6 | 0.43 | 3.26 | 13.54 | 13.79 | 13.255 | 841881 |
| 1720651200 | 13.17 | 0.24 | 1.86 | 12.89 | 13.19 | 12.82 | 637644 |
| 1720564800 | 12.93 | 0.24 | 1.89 | 12.65 | 13.025 | 12.36 | 953613 |
| 1720478400 | 12.69 | 0.1 | 0.79 | 12.72 | 12.95 | 12.595 | 1021798 |
| 1720219200 | 12.59 | -0.52 | -3.97 | 12.99 | 12.99 | 12.47 | 687169 |
| 1720040640 | 13.11 | -0.13 | -0.98 | 13.25 | 13.3 | 13.02 | 287534 |
| 1719960000 | 13.24 | 0.22 | 1.69 | 13 | 13.37 | 12.87 | 995260 |
| 1719873600 | 13.02 | -0.72 | -5.24 | 13.52 | 13.53 | 12.865 | 986572 |
| 1719614400 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1719528000 | 13.74 | -0.83 | -5.70 | 14.43 | 14.51 | 13.63 | 1160872 |
| 1719441600 | 14.57 | -0.84 | -5.45 | 15.3 | 15.57 | 14.51 | 1066634 |
| 1719355200 | 15.41 | -0.76 | -4.70 | 14.48 | 15.5304 | 13.36 | 2668561 |
| 1719268800 | 16.17 | -0.8 | -4.71 | 17 | 17.23 | 15.795 | 1383858 |
| 1719009600 | 16.97 | 0.04 | 0.24 | 16.93 | 17.3 | 16.79 | 4835679 |
| 1718923200 | 16.93 | -0.16 | -0.94 | 16.98 | 17.18 | 16.8398 | 663251 |
| 1718750400 | 17.09 | 0.11 | 0.65 | 16.98 | 17.27 | 16.84 | 690312 |
| 1718664000 | 16.98 | 0.28 | 1.68 | 16.649999 | 17.08 | 16.649999 | 617259 |
| 1718404800 | 16.7 | 0 | 0.00 | 16.45 | 16.71 | 16.239999 | 556156 |
| 1718318400 | 16.7 | -0.21 | -1.24 | 16.8 | 16.8525 | 16.43 | 428710 |
| 1718232000 | 16.91 | 0.04 | 0.24 | 17.5 | 17.6352 | 16.86 | 511795 |
| 1718145600 | 16.87 | -0.25 | -1.46 | 17.04 | 17.15 | 16.83 | 544748 |
| 1718059200 | 17.12 | -0.24 | -1.38 | 17.35 | 17.75 | 16.81 | 641408 |
| 1717800000 | 17.36 | -0.31 | -1.75 | 17.41 | 17.65 | 17.25 | 492360 |
| 1717713600 | 17.67 | 0.17 | 0.97 | 17.5 | 17.78 | 17.27 | 442017 |
| 1717627200 | 17.5 | 0.24 | 1.39 | 17.25 | 17.64 | 17 | 575979 |
| 1717540800 | 17.26 | -0.26 | -1.48 | 17.32 | 17.4 | 16.71 | 680593 |
| 1717454400 | 17.52 | 0.09 | 0.52 | 17.76 | 17.76 | 17.01 | 630016 |
| 1717195200 | 17.43 | 0.18 | 1.04 | 17.32 | 17.69 | 17.18 | 709006 |
| 1717108800 | 17.25 | -0.12 | -0.69 | 17.52 | 17.69 | 17.03 | 485226 |
| 1717022400 | 17.37 | 0.08 | 0.46 | 17.16 | 17.4 | 16.91 | 364389 |
| 1716936000 | 17.29 | -0.24 | -1.37 | 17.57 | 17.7 | 17.19 | 466864 |
| 1716590400 | 17.53 | 0.25 | 1.45 | 17.45 | 17.575 | 17.16 | 448511 |
| 1716504000 | 17.28 | -0.48 | -2.70 | 17.78 | 17.94 | 16.96 | 684280 |
| 1716417600 | 17.76 | 0.09 | 0.51 | 17.59 | 18.05 | 17.175 | 1014590 |
| 1716331200 | 17.67 | -0.33 | -1.83 | 17.92 | 18.11 | 17.66 | 502789 |
| 1716244800 | 18 | -0.62 | -3.33 | 18.58 | 18.91 | 17.98 | 678362 |
| 1715985600 | 18.62 | -0.49 | -2.56 | 19.06 | 19.13 | 18.46 | 699530 |
| 1715899200 | 19.11 | -1.1 | -5.44 | 20.18 | 20.35 | 19.05 | 666602 |
| 1715812800 | 20.21 | 0.43 | 2.17 | 20.18 | 21.02 | 20.05 | 856269 |
| 1715726400 | 19.78 | 1.07 | 5.72 | 19.28 | 20.99 | 19.2768 | 1139038 |
| 1715640000 | 18.71 | 0.08 | 0.43 | 18.98 | 19.26 | 18.64 | 706881 |
| 1715380800 | 18.63 | 0.25 | 1.36 | 18.32 | 18.64 | 17.635 | 786525 |
| 1715294400 | 18.38 | 0.26 | 1.43 | 18.16 | 18.48 | 17.86 | 740024 |
| 1715208000 | 18.12 | -0.79 | -4.18 | 18.78 | 19.05 | 17.9 | 1079535 |
| 1715121600 | 18.91 | -0.31 | -1.61 | 19.2 | 19.4 | 18.89 | 1285775 |
| 1715035200 | 19.22 | 1.01 | 5.55 | 18.25 | 19.23 | 18.25 | 1551620 |
| 1714776000 | 18.21 | -6.3 | -25.70 | 23.86 | 23.87 | 17.89 | 3025628 |
| 1714689600 | 24.51 | 0.5 | 2.08 | 24.3 | 24.55 | 23.74 | 816264 |
| 1714603200 | 24.01 | -0.73 | -2.95 | 24.61 | 24.88 | 23.84 | 633388 |
| 1714516800 | 24.74 | -0.68 | -2.68 | 25.21 | 25.49 | 24.72 | 916433 |
| 1714430400 | 25.42 | 0.33 | 1.32 | 25.5 | 25.6 | 24.97 | 492944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
