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 | -0.93 | -6.4226519337 | 14.48 | 14.73 | 13.251 | 1568386 | 14.06095406 | CS |
| 4 | 0.23 | 1.72672672673 | 13.32 | 15.12 | 13.13 | 1632231 | 14.25680559 | CS |
| 12 | -0.2 | -1.45454545455 | 13.75 | 15.12 | 11.79 | 1822596 | 13.17667055 | CS |
| 26 | -0.26 | -1.88269370022 | 13.81 | 15.12 | 11.65 | 1809758 | 13.18198724 | CS |
| 52 | -1.67 | -10.9724047306 | 15.22 | 16.65 | 11.65 | 1680451 | 14.15520325 | CS |
| 156 | -6.34 | -31.8753142283 | 19.89 | 26.14 | 11.385 | 1884887 | 15.61975107 | CS |
| 260 | -13.9 | -50.6375227687 | 27.45 | 27.7 | 5.39 | 1898773 | 16.19665638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.55 | -0.04 | -0.29 | 13.47 | 13.91 | 13.47 | 4790214 |
| 1734651600 | 13.59 | 0.14 | 1.04 | 13.57 | 13.87 | 13.43 | 1910230 |
| 1734565200 | 13.45 | -1.04 | -7.18 | 14.52 | 14.55 | 13.251 | 1811221 |
| 1734478800 | 14.49 | -0.14 | -0.96 | 14.5 | 14.64 | 14.3 | 1415761 |
| 1734392400 | 14.63 | 0.14 | 0.97 | 14.44 | 14.73 | 14.335 | 1702344 |
| 1734133200 | 14.49 | -0.04 | -0.28 | 14.48 | 14.5 | 14.3 | 1002375 |
| 1734046800 | 14.53 | -0.27 | -1.82 | 14.79 | 14.8525 | 14.52 | 944751 |
| 1733960400 | 14.8 | -0.14 | -0.94 | 15.07 | 15.12 | 14.72 | 1212535 |
| 1733874000 | 14.94 | 0.19 | 1.29 | 14.77 | 15.12 | 14.62 | 1545688 |
| 1733787600 | 14.75 | 0.17 | 1.17 | 14.49 | 14.855 | 14.44 | 1742758 |
| 1733528400 | 14.58 | 0 | 0.00 | 14.72 | 14.76 | 14.48 | 945096 |
| 1733442000 | 14.58 | -0.06 | -0.41 | 14.57 | 14.71 | 14.43 | 1420331 |
| 1733355600 | 14.64 | -0.09 | -0.61 | 14.66 | 14.705 | 14.485 | 1859498 |
| 1733269200 | 14.73 | 0.82 | 5.90 | 14.22 | 14.85 | 14.22 | 3985554 |
| 1733182800 | 13.91 | 0.06 | 0.43 | 13.9 | 14.03 | 13.72 | 2135695 |
| 1732917840 | 13.85 | 0.05 | 0.36 | 13.9 | 14.06 | 13.84 | 802603 |
| 1732750800 | 13.8 | -0.08 | -0.58 | 13.94 | 14.055 | 13.6 | 1330109 |
| 1732664400 | 13.88 | 0.15 | 1.09 | 13.58 | 13.95 | 13.58 | 1479122 |
| 1732578000 | 13.73 | 0.22 | 1.63 | 13.68 | 13.88 | 13.48 | 1753299 |
| 1732318800 | 13.51 | 0.51 | 3.92 | 13.32 | 13.585 | 13.13 | 2013418 |
| 1732232400 | 13 | 0.63 | 5.09 | 12.55 | 13.01 | 12.5 | 2544908 |
| 1732146000 | 12.37 | -0.02 | -0.16 | 12.28 | 12.595 | 12.265 | 3475815 |
| 1732059600 | 12.39 | 0.08 | 0.65 | 12.21 | 12.42 | 12.09 | 877940 |
| 1731973200 | 12.31 | 0.12 | 0.98 | 12.33 | 12.545 | 12.24 | 1188418 |
| 1731714000 | 12.19 | -0.1 | -0.81 | 12.32 | 12.38 | 11.953 | 1675429 |
| 1731627600 | 12.29 | -0.38 | -3.00 | 12.62 | 12.7 | 12.28 | 1961674 |
| 1731541200 | 12.67 | -0.07 | -0.55 | 12.78 | 12.9 | 12.59 | 1093586 |
| 1731454800 | 12.74 | -0.11 | -0.86 | 12.68 | 12.81 | 12.49 | 1756888 |
| 1731368400 | 12.85 | -0.1 | -0.77 | 12.97 | 13.01 | 12.78 | 1690638 |
| 1731109200 | 12.95 | -0.31 | -2.34 | 12.55 | 13.41 | 12.21 | 2351895 |
| 1731022800 | 13.26 | 0.12 | 0.91 | 13.08 | 13.41 | 13.05 | 2001606 |
| 1730936400 | 13.14 | 0.94 | 7.70 | 12.96 | 13.215 | 12.85 | 2020032 |
| 1730850000 | 12.2 | 0.1 | 0.83 | 11.98 | 12.22 | 11.96 | 1025156 |
| 1730763600 | 12.1 | 0.25 | 2.11 | 11.81 | 12.285 | 11.79 | 1091447 |
| 1730500800 | 11.85 | -0.13 | -1.09 | 12.05 | 12.2075 | 11.795 | 1133041 |
| 1730414400 | 11.98 | -0.67 | -5.30 | 12.56 | 12.65 | 11.96 | 1644175 |
| 1730328000 | 12.65 | 0.18 | 1.44 | 12.5 | 12.76 | 12.43 | 1188306 |
| 1730241600 | 12.47 | -0.03 | -0.24 | 12.38 | 12.54 | 12.3 | 1046452 |
| 1730155200 | 12.5 | 0.18 | 1.46 | 12.49 | 12.625 | 12.455 | 2146647 |
| 1729896000 | 12.32 | -0.1 | -0.81 | 12.56 | 12.62 | 12.305 | 1007806 |
| 1729809600 | 12.42 | 0.38 | 3.16 | 12.08 | 12.42 | 12.04 | 1462887 |
| 1729723200 | 12.04 | -0.41 | -3.29 | 12.32 | 12.36 | 11.945 | 2114682 |
| 1729636800 | 12.45 | -0.04 | -0.32 | 12.45 | 12.56 | 12.12 | 3862407 |
| 1729550400 | 12.49 | -0.16 | -1.26 | 12.55 | 12.73 | 12.365 | 2016772 |
| 1729291200 | 12.65 | -0.04 | -0.32 | 12.77 | 12.8 | 12.61 | 2092932 |
| 1729204800 | 12.69 | -0.2 | -1.55 | 12.89 | 12.93 | 12.53 | 2497807 |
| 1729118400 | 12.89 | 0.17 | 1.34 | 12.74 | 12.99 | 12.715 | 1112605 |
| 1729032000 | 12.72 | 0.09 | 0.71 | 12.66 | 12.95 | 12.63 | 1481563 |
| 1728945600 | 12.63 | -0.05 | -0.39 | 12.68 | 12.78 | 12.56 | 1567448 |
| 1728686400 | 12.68 | -0.16 | -1.25 | 12.82 | 12.9 | 12.595 | 1594690 |
| 1728600000 | 12.84 | 0.17 | 1.34 | 12.54 | 12.855 | 12.48 | 923989 |
| 1728513600 | 12.67 | -0.11 | -0.86 | 12.73 | 12.855 | 12.615 | 1597554 |
| 1728427200 | 12.78 | 0.06 | 0.47 | 12.73 | 12.935 | 12.25 | 2224704 |
| 1728340800 | 12.72 | -0.57 | -4.29 | 13.18 | 13.33 | 12.67 | 2070514 |
| 1728081600 | 13.29 | 0.33 | 2.55 | 13.46 | 13.46 | 13.0501 | 2356706 |
| 1727995200 | 12.96 | -0.19 | -1.44 | 13.05 | 13.08 | 12.76 | 1683249 |
| 1727908800 | 13.15 | 0.11 | 0.84 | 12.91 | 13.16 | 12.84 | 2137903 |
| 1727822400 | 13.04 | -0.19 | -1.44 | 13.17 | 13.21 | 12.94 | 2096020 |
| 1727736000 | 13.23 | -0.32 | -2.36 | 13.3 | 13.4 | 13.07 | 2138255 |
| 1727476800 | 13.55 | -0.01 | -0.07 | 13.75 | 13.7612 | 13.475 | 6566238 |
| 1727390400 | 13.56 | 0.07 | 0.52 | 13.61 | 13.68 | 13.38 | 2251624 |
| 1727304000 | 13.49 | -0.47 | -3.37 | 13.9 | 14 | 13.45 | 1987108 |
| 1727217600 | 13.96 | 0 | 0.00 | 13.99 | 14.25 | 13.94 | 2551288 |
| 1727131200 | 13.96 | -0.35 | -2.45 | 14.3 | 14.3675 | 13.9 | 1899285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
