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 | -1.275 | -7.88009888752 | 16.18 | 16.4099 | 12.93 | 1102909 | 14.38908774 | CS |
| 4 | 2.595 | 21.0804224208 | 12.31 | 18.54 | 12.19 | 1243789 | 16.07638204 | CS |
| 12 | 6.005 | 67.4719101124 | 8.9 | 18.54 | 7.47 | 890080 | 13.47864976 | CS |
| 26 | 7.147 | 92.1242588296 | 7.758 | 18.54 | 4.87 | 580558 | 11.35403578 | CS |
| 52 | 12.155 | 442 | 2.75 | 18.54 | 2.68 | 456557 | 9.1482471 | CS |
| 156 | 9.015 | 153.056027165 | 5.89 | 18.54 | 1.67 | 355493 | 6.20469645 | CS |
| 260 | 4.215 | 39.429373246 | 10.69 | 18.54 | 1.67 | 456620 | 7.58194865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 14.57 | 0.1 | 0.69 | 14.78 | 15.6792 | 14.14 | 1324475 |
| 1736984400 | 14.47 | 0.69 | 5.01 | 14.37 | 14.71 | 13.96 | 673045 |
| 1736898000 | 13.78 | -0.16 | -1.15 | 14.46 | 14.601 | 12.93 | 1283988 |
| 1736811600 | 13.94 | -1.57 | -10.12 | 14.58 | 14.88 | 13.6 | 1283469 |
| 1736552400 | 15.51 | -0.7 | -4.32 | 15.9 | 16.4099 | 15.1 | 953193 |
| 1736379600 | 16.21 | -0.6 | -3.57 | 16.23 | 16.719999 | 15.17 | 1396109 |
| 1736293200 | 16.81 | -0.65 | -3.72 | 17.55 | 18.2 | 16.26 | 1254448 |
| 1736206800 | 17.46 | -0.63 | -3.48 | 18.23 | 18.54 | 17.43 | 1477599 |
| 1735947600 | 18.09 | 1.05 | 6.16 | 17.24 | 18.49 | 17.0561 | 1208061 |
| 1735861200 | 17.04 | 0.58 | 3.52 | 16.92 | 17.75 | 16.082899 | 1130155 |
| 1735688400 | 16.46 | -1.19 | -6.74 | 18 | 18.15 | 16.45 | 1454513 |
| 1735602000 | 17.65 | 0.53 | 3.10 | 17 | 18.28 | 16.149999 | 2144740 |
| 1735342800 | 17.12 | 0.03 | 0.18 | 17.44 | 17.86 | 16.1086 | 1880701 |
| 1735256400 | 17.09 | 2.02 | 13.40 | 15.23 | 17.09 | 14.77 | 1670529 |
| 1735077840 | 15.07 | 1.01 | 7.18 | 14.12 | 15.07 | 13.83 | 606334 |
| 1734997200 | 14.06 | 0.17 | 1.22 | 14.18 | 14.21 | 13.32 | 767302 |
| 1734738000 | 13.89 | 1.19 | 9.37 | 12.25 | 14.15 | 11.9804 | 1133556 |
| 1734651600 | 12.7 | 0.23 | 1.84 | 12.78 | 13.45 | 12.5 | 633865 |
| 1734565200 | 12.47 | -1.18 | -8.64 | 13.74 | 14.09 | 12.27 | 1143070 |
| 1734478800 | 13.65 | 0.03 | 0.22 | 13.11 | 13.7889 | 12.6 | 843309 |
| 1734392400 | 13.62 | 1.59 | 13.22 | 12.41 | 13.64 | 12.03 | 1022287 |
| 1734133200 | 12.03 | 0.48 | 4.16 | 11.61 | 12.0849 | 11.55 | 411620 |
| 1734046800 | 11.55 | -0.12 | -1.03 | 11.52 | 12.2 | 11.51 | 405654 |
| 1733960400 | 11.67 | -0.17 | -1.44 | 12.1 | 12.4 | 11.28 | 851276 |
| 1733874000 | 11.84 | -0.39 | -3.19 | 12.23 | 12.95 | 11.73 | 649403 |
| 1733787600 | 12.23 | -1.84 | -13.08 | 14.34 | 14.3999 | 12.2 | 1363609 |
| 1733528400 | 14.07 | 0.77 | 5.79 | 13.52 | 14.3 | 13.11 | 775373 |
| 1733442000 | 13.3 | 0.12 | 0.91 | 13.18 | 13.8325 | 12.66 | 562867 |
| 1733355600 | 13.18 | 0.06 | 0.46 | 13.27 | 13.35 | 12.6 | 520455 |
| 1733269200 | 13.12 | -0.15 | -1.13 | 13.08 | 13.5 | 12.6 | 880701 |
| 1733182800 | 13.27 | -0.69 | -4.94 | 14.9 | 15.25 | 13.2 | 1162194 |
| 1732917840 | 13.96 | 0.47 | 3.48 | 13.88 | 14.9 | 13.7993 | 947188 |
| 1732750800 | 13.49 | -0.29 | -2.10 | 14 | 14.25 | 12.84 | 772895 |
| 1732664400 | 13.78 | 0.01 | 0.07 | 13.85 | 14.4 | 13.5 | 1208568 |
| 1732578000 | 13.77 | 0.6 | 4.56 | 14.17 | 14.24 | 13.2143 | 1062596 |
| 1732318800 | 13.17 | 1.49 | 12.76 | 12.33 | 13.74 | 12 | 1190157 |
| 1732232400 | 11.68 | 0.66 | 5.99 | 11.18 | 11.815 | 10.61 | 505513 |
| 1732146000 | 11.02 | -0.62 | -5.33 | 11.68 | 11.89 | 10.87 | 635080 |
| 1732059600 | 11.64 | 0.83 | 7.68 | 10.69 | 11.72 | 10.51 | 822828 |
| 1731973200 | 10.81 | 0.42 | 4.04 | 10.62 | 11.35 | 10.42 | 718061 |
| 1731714000 | 10.39 | 0.14 | 1.37 | 10.14 | 10.58 | 9.58 | 668474 |
| 1731627600 | 10.25 | -0.02 | -0.19 | 10.51 | 10.77 | 10.17 | 775424 |
| 1731541200 | 10.27 | 0.21 | 2.09 | 10.45 | 10.85 | 9.99 | 1171515 |
| 1731454800 | 10.06 | -0.32 | -3.08 | 10.25 | 10.41 | 9.69 | 787595 |
| 1731368400 | 10.38 | 1.36 | 15.08 | 9.4 | 10.5 | 9.35 | 1538070 |
| 1731109200 | 9.02 | 0.51 | 5.99 | 8.74 | 9.1 | 8.45 | 490035 |
| 1731022800 | 8.51 | -0.07 | -0.82 | 7.77 | 8.96 | 7.47 | 887909 |
| 1730936400 | 8.58 | 0.58 | 7.25 | 8.49 | 8.67 | 8.05 | 662167 |
| 1730850000 | 8 | 0.35 | 4.58 | 7.8 | 8.07 | 7.7014 | 254409 |
| 1730763600 | 7.65 | -0.11 | -1.42 | 7.75 | 8 | 7.6399 | 333500 |
| 1730500800 | 7.76 | 0.07 | 0.91 | 7.77 | 8.115 | 7.7 | 478968 |
| 1730414400 | 7.69 | -0.21 | -2.66 | 8 | 8 | 7.5 | 403219 |
| 1730328000 | 7.9 | -0.43 | -5.16 | 8.33 | 8.59 | 7.88 | 565321 |
| 1730241600 | 8.33 | -0.86 | -9.36 | 8.82 | 8.97 | 8.32 | 640992 |
| 1730155200 | 9.19 | 0.6 | 6.98 | 8.65 | 9.265 | 8.52 | 457214 |
| 1729896000 | 8.59 | -0.24 | -2.72 | 8.9 | 9.045 | 8.55 | 319086 |
| 1729809600 | 8.83 | 0.06 | 0.68 | 8.8699999 | 9.27 | 8.71 | 346577 |
| 1729723200 | 8.77 | -0.13 | -1.46 | 9 | 9.36 | 8.592 | 453054 |
| 1729636800 | 8.9 | -0.2 | -2.20 | 9.09 | 9.3 | 8.78 | 355331 |
| 1729550400 | 9.1 | 0.58 | 6.81 | 8.55 | 9.21 | 8.5399999 | 593458 |
| 1729291200 | 8.52 | 0.04 | 0.47 | 8.55 | 8.718 | 8.27 | 402013 |
| 1729204800 | 8.48 | 0.09 | 1.07 | 8.48 | 8.94 | 8.41 | 507439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
