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 | -0.07 | -0.487125956855 | 14.37 | 14.89 | 13.47 | 1643632 | 14.12739645 | CS |
| 4 | 0.6604 | 4.84178421655 | 13.6396 | 15.97 | 13.33 | 1640474 | 14.47036903 | CS |
| 12 | 3.685 | 34.7150259067 | 10.615 | 15.97 | 10.56 | 1778609 | 13.49249678 | CS |
| 26 | 4.15 | 40.8866995074 | 10.15 | 15.97 | 8.52 | 1825765 | 11.58323527 | CS |
| 52 | 9.12 | 176.061776062 | 5.18 | 15.97 | 5.13 | 1705473 | 9.87939134 | CS |
| 156 | 5.46 | 61.7647058824 | 8.84 | 15.97 | 2.77 | 1084752 | 7.61796377 | CS |
| 260 | -8.22 | -36.5008880995 | 22.52 | 26.55 | 2.77 | 1202611 | 10.47209078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 14.3 | -0.02 | -0.14 | 14.49 | 14.89 | 14.221 | 1126776 |
| 1738194000 | 14.32 | 0.07 | 0.49 | 14.32 | 14.54 | 14.15 | 1194840 |
| 1738107600 | 14.25 | 0.2 | 1.42 | 14.04 | 14.86 | 13.88 | 1987156 |
| 1738021200 | 14.05 | 0.15 | 1.08 | 13.58 | 14.0699 | 13.53 | 1471554 |
| 1737762000 | 13.9 | -0.75 | -5.12 | 14.37 | 14.4 | 13.47 | 2437836 |
| 1737675600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1737589200 | 14.65 | -0.71 | -4.62 | 15.8 | 15.97 | 14.41 | 1845140 |
| 1737502800 | 15.36 | 0.34 | 2.26 | 15.1512 | 15.61 | 15.1512 | 1037624 |
| 1737157200 | 15.02 | 0.09 | 0.60 | 15.24 | 15.25 | 14.9 | 1014118 |
| 1737070800 | 14.93 | -0.21 | -1.39 | 15.14 | 15.32 | 14.8963 | 1132377 |
| 1736984400 | 15.14 | 0.34 | 2.30 | 15.16 | 15.6799 | 14.93 | 2255478 |
| 1736898000 | 14.8 | 0.84 | 6.02 | 14.14 | 15.01 | 14.09 | 1638625 |
| 1736811600 | 13.96 | -0.02 | -0.14 | 13.63 | 14.01 | 13.33 | 1393922 |
| 1736552400 | 13.98 | -0.61 | -4.18 | 14.38 | 14.39 | 13.645 | 1912332 |
| 1736379600 | 14.59 | -0.15 | -1.02 | 14.695 | 14.92 | 14.385 | 1603508 |
| 1736293200 | 14.74 | 0.54 | 3.80 | 14.385 | 14.96 | 14.04 | 2579423 |
| 1736206800 | 14.2 | -0.05 | -0.35 | 14.195 | 14.56 | 14.12 | 1692584 |
| 1735947600 | 14.25 | 0.51 | 3.71 | 13.6396 | 14.345 | 13.6396 | 1564759 |
| 1735861200 | 13.74 | 0.02 | 0.15 | 14.0245 | 14.71 | 13.4701 | 2377590 |
| 1735688400 | 13.72 | 0.11 | 0.81 | 13.61 | 13.7997 | 13.4002 | 1525065 |
| 1735602000 | 13.61 | -0.13 | -0.95 | 13.48 | 13.79 | 13.26 | 1477204 |
| 1735342800 | 13.74 | -0.08 | -0.58 | 13.6937 | 13.8529 | 13.315 | 1350583 |
| 1735256400 | 13.82 | 0.2 | 1.47 | 13.57 | 13.83 | 13.45 | 1115406 |
| 1735077840 | 13.62 | 0.13 | 0.96 | 13.5 | 13.635 | 13.36 | 965346 |
| 1734997200 | 13.49 | -0.18 | -1.32 | 13.49 | 13.62 | 13.175 | 1187174 |
| 1734738000 | 13.67 | 0.53 | 4.03 | 13.04 | 13.72 | 12.85 | 2915954 |
| 1734651600 | 13.14 | 0.15 | 1.15 | 13.2 | 13.48 | 13.015 | 1346421 |
| 1734565200 | 12.99 | -0.88 | -6.34 | 13.98 | 14.05 | 12.755 | 2050555 |
| 1734478800 | 13.87 | 0.11 | 0.80 | 13.7 | 14.13 | 13.31 | 1330013 |
| 1734392400 | 13.76 | 0.19 | 1.40 | 13.65 | 13.96 | 13.6 | 1244041 |
| 1734133200 | 13.57 | -0.1 | -0.73 | 13.86 | 13.99 | 13.43 | 1123857 |
| 1734046800 | 13.67 | -0.19 | -1.37 | 13.8 | 13.93 | 13.59 | 854525 |
| 1733960400 | 13.86 | 0.36 | 2.67 | 13.68 | 14.16 | 13.54 | 1380556 |
| 1733874000 | 13.5 | 0.26 | 1.96 | 13.34 | 13.82 | 13.28 | 1744018 |
| 1733787600 | 13.24 | -0.44 | -3.22 | 13.64 | 13.84 | 13.22 | 1567922 |
| 1733528400 | 13.68 | -0.45 | -3.18 | 14.17 | 14.26 | 13.62 | 1494142 |
| 1733442000 | 14.13 | -0.17 | -1.19 | 14.36 | 14.56 | 14.1 | 1121560 |
| 1733355600 | 14.3 | -0.43 | -2.92 | 14.76 | 14.92 | 14.29 | 2194272 |
| 1733269200 | 14.73 | 0.32 | 2.22 | 14.42 | 14.77 | 14.24 | 1260581 |
| 1733182800 | 14.41 | -0.01 | -0.07 | 14.3 | 14.815 | 14.28 | 1945471 |
| 1732917840 | 14.42 | 0.21 | 1.48 | 14.47 | 14.51 | 14.15 | 673777 |
| 1732750800 | 14.21 | -0.3 | -2.07 | 14.5 | 14.598 | 14.05 | 1769995 |
| 1732664400 | 14.51 | 0.71 | 5.14 | 13.65 | 14.525 | 13.65 | 2901074 |
| 1732578000 | 13.8 | 0.48 | 3.60 | 13.4 | 14.035 | 13.15 | 2220461 |
| 1732318800 | 13.32 | -0.16 | -1.19 | 13.425 | 13.425 | 12.965 | 2269828 |
| 1732232400 | 13.48 | 1.27 | 10.40 | 12.095 | 13.71 | 12.07 | 3299767 |
| 1732146000 | 12.21 | 0.37 | 3.13 | 11.93 | 12.21 | 11.715 | 1827187 |
| 1732059600 | 11.84 | 0.58 | 5.15 | 11.14 | 11.84 | 11.0701 | 2142988 |
| 1731973200 | 11.26 | 0.13 | 1.17 | 11.11 | 11.31 | 11.04 | 1390049 |
| 1731714000 | 11.13 | -0.28 | -2.45 | 11.32 | 11.32 | 10.73 | 2172083 |
| 1731627600 | 11.41 | -0.08 | -0.70 | 11.4542 | 11.715 | 11.32 | 1613609 |
| 1731541200 | 11.49 | -0.61 | -5.04 | 12.37 | 12.46 | 11.47 | 1967669 |
| 1731454800 | 12.1 | 0.51 | 4.40 | 11.53 | 12.175 | 11.36 | 4079751 |
| 1731368400 | 11.59 | 0.69 | 6.33 | 11.05 | 11.69 | 10.94 | 3915068 |
| 1731109200 | 10.9 | 0.09 | 0.83 | 10.615 | 10.93 | 10.56 | 2341258 |
| 1731022800 | 10.81 | -0.03 | -0.28 | 10.755 | 11.16 | 10.71 | 3528524 |
| 1730936400 | 10.84 | 0.67 | 6.59 | 10.8796 | 11.15 | 10.625 | 3471261 |
| 1730850000 | 10.17 | -0.69 | -6.35 | 10.95 | 10.975 | 9.92 | 3567933 |
| 1730763600 | 10.86 | -0.05 | -0.46 | 10.9 | 11.27 | 10.75 | 3652732 |
| 1730500800 | 10.91 | 0.09 | 0.83 | 10.91 | 11.035 | 10.77 | 3455650 |
| 1730414400 | 10.82 | 0.06 | 0.56 | 11.39 | 11.42 | 10.08 | 5105686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
