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 | 0.76 | 5.56368960469 | 13.66 | 14.87 | 13.5753 | 703165 | 14.3459897 | CS |
| 4 | 3.69 | 34.3895619758 | 10.73 | 14.87 | 10.3 | 1046236 | 13.21813594 | CS |
| 12 | 2.89 | 25.0650477016 | 11.53 | 14.87 | 10.09 | 843044 | 11.96370443 | CS |
| 26 | 3.69 | 34.3895619758 | 10.73 | 14.87 | 10.005 | 909704 | 11.3730268 | CS |
| 52 | 7.05 | 95.65807327 | 7.37 | 14.87 | 6.99 | 1003004 | 9.8622391 | CS |
| 156 | 8.67 | 150.782608696 | 5.75 | 14.87 | 5.47 | 785097 | 8.63959462 | CS |
| 260 | 6.93 | 92.523364486 | 7.49 | 14.87 | 2.22 | 637868 | 7.78513261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.69 | 0.11 | 0.75 | 14.63 | 14.87 | 14.56 | 783320 |
| 1732232400 | 14.58 | 0.38 | 2.68 | 14.25 | 14.755 | 14.235 | 904820 |
| 1732146000 | 14.2 | 0.14 | 1.00 | 14.015 | 14.2 | 13.92 | 584352 |
| 1732059600 | 14.06 | 0.1 | 0.72 | 13.76 | 14.105 | 13.76 | 670220 |
| 1731973200 | 13.96 | 0.53 | 3.95 | 13.66 | 14.03 | 13.5753 | 526330 |
| 1731714000 | 13.43 | -0.12 | -0.89 | 13.73 | 13.775 | 13.2864 | 542921 |
| 1731627600 | 13.55 | -0.15 | -1.09 | 13.8 | 13.86 | 13.365 | 837932 |
| 1731541200 | 13.7 | -0.18 | -1.30 | 13.95 | 14.05 | 13.66 | 1292884 |
| 1731454800 | 13.88 | 0.24 | 1.76 | 13.68 | 13.96 | 13.58 | 1308060 |
| 1731368400 | 13.64 | -0.31 | -2.22 | 14 | 14 | 13.47 | 1561069 |
| 1731109200 | 13.95 | -0.31 | -2.17 | 14.1 | 14.21 | 13.83 | 1383608 |
| 1731022800 | 14.26 | 0.29 | 2.08 | 13.9802 | 14.475 | 13.96 | 1639794 |
| 1730936400 | 13.97 | 2.84 | 25.52 | 11.28 | 14.0955 | 11.28 | 3872237 |
| 1730850000 | 11.13 | 0.56 | 5.30 | 10.51 | 11.15 | 10.51 | 1157146 |
| 1730763600 | 10.57 | 0.26 | 2.52 | 10.3 | 10.66 | 10.3 | 784647 |
| 1730500800 | 10.31 | -0.29 | -2.74 | 10.66 | 10.71 | 10.3 | 719349 |
| 1730414400 | 10.6 | -0.06 | -0.56 | 10.815 | 10.82 | 10.6 | 537494 |
| 1730328000 | 10.66 | 0.07 | 0.66 | 10.7 | 10.885 | 10.645 | 537662 |
| 1730241600 | 10.59 | -0.2 | -1.85 | 10.71 | 10.885 | 10.52 | 475697 |
| 1730155200 | 10.79 | -0.35 | -3.14 | 10.73 | 10.9171 | 10.73 | 610598 |
| 1729896000 | 11.14 | 0.41 | 3.82 | 10.91 | 11.23 | 10.87 | 811400 |
| 1729809600 | 10.73 | -0.06 | -0.56 | 10.84 | 10.84 | 10.55 | 470801 |
| 1729723200 | 10.79 | 0.03 | 0.28 | 10.76 | 10.92 | 10.71 | 700147 |
| 1729636800 | 10.76 | -0.29 | -2.62 | 11.0746 | 11.0746 | 10.71 | 625616 |
| 1729550400 | 11.05 | 0.13 | 1.19 | 11.03 | 11.1142 | 10.88 | 611577 |
| 1729291200 | 10.92 | -0.31 | -2.76 | 11.2 | 11.2 | 10.905 | 1249785 |
| 1729204800 | 11.23 | -0.1 | -0.88 | 11.29 | 11.36 | 10.94 | 841751 |
| 1729118400 | 11.33 | 0.28 | 2.53 | 11.21 | 11.405 | 11.18 | 567095 |
| 1729032000 | 11.05 | -0.43 | -3.75 | 11.17 | 11.31 | 11.04 | 788490 |
| 1728945600 | 11.48 | -0.05 | -0.43 | 11.53 | 11.58 | 11.43 | 414166 |
| 1728686400 | 11.53 | 0.22 | 1.95 | 11.38 | 11.585 | 11.32 | 343566 |
| 1728600000 | 11.31 | 0.06 | 0.53 | 11.19 | 11.36 | 11.05 | 401178 |
| 1728513600 | 11.25 | 0.03 | 0.27 | 11.13 | 11.35 | 11.13 | 625126 |
| 1728427200 | 11.22 | -0.29 | -2.52 | 11.38 | 11.405 | 11.17 | 509479 |
| 1728340800 | 11.51 | -0.01 | -0.09 | 11.5 | 11.65 | 11.425 | 738171 |
| 1728081600 | 11.52 | 0.23 | 2.04 | 11.07 | 11.66 | 11.07 | 859148 |
| 1727995200 | 11.29 | 0.21 | 1.90 | 11.06 | 11.44 | 11.06 | 745774 |
| 1727908800 | 11.08 | 0.23 | 2.12 | 11.04 | 11.148 | 10.87 | 521287 |
| 1727822400 | 10.85 | -0.28 | -2.52 | 11 | 11.27 | 10.785 | 1233848 |
| 1727735520 | 11.13 | 0.31 | 2.87 | 10.81 | 11.135 | 10.76 | 622415 |
| 1727476800 | 10.82 | 0.24 | 2.27 | 10.7 | 10.9 | 10.57 | 672921 |
| 1727390400 | 10.58 | -0.63 | -5.62 | 11.02 | 11.08 | 10.49 | 1080914 |
| 1727304000 | 11.21 | -0.31 | -2.69 | 11.46 | 11.545 | 11.15 | 534133 |
| 1727217600 | 11.52 | -0.06 | -0.52 | 11.75 | 11.78 | 11.52 | 466915 |
| 1727131200 | 11.58 | 0.15 | 1.31 | 11.49 | 11.74 | 11.405 | 564304 |
| 1726872000 | 11.43 | 0.1 | 0.88 | 11.23 | 11.575 | 11.17 | 2290397 |
| 1726785600 | 11.33 | 0.14 | 1.25 | 11.3599 | 11.43 | 11.17 | 711572 |
| 1726699200 | 11.19 | -0.14 | -1.24 | 11.26 | 11.52 | 11.09 | 667233 |
| 1726612800 | 11.33 | 0.47 | 4.33 | 10.94 | 11.435 | 10.94 | 957234 |
| 1726526400 | 10.86 | 0.22 | 2.07 | 10.71 | 10.89 | 10.58 | 768759 |
| 1726267200 | 10.64 | 0.17 | 1.62 | 10.58 | 10.68 | 10.5 | 552124 |
| 1726180800 | 10.47 | 0.13 | 1.26 | 10.425 | 10.73 | 10.35 | 672333 |
| 1726094400 | 10.34 | -0.02 | -0.19 | 10.36 | 10.42 | 10.09 | 588967 |
| 1726008000 | 10.36 | -0.34 | -3.18 | 10.67 | 10.67 | 10.34 | 742175 |
| 1725921600 | 10.7 | 0.07 | 0.66 | 10.64 | 10.89 | 10.64 | 829877 |
| 1725662400 | 10.63 | -0.31 | -2.83 | 10.98 | 11.04 | 10.62 | 682737 |
| 1725576000 | 10.94 | 0.03 | 0.27 | 10.96 | 10.995 | 10.84 | 669523 |
| 1725489600 | 10.91 | -0.22 | -1.98 | 11.15 | 11.2 | 10.9 | 659028 |
| 1725403200 | 11.13 | -0.4 | -3.47 | 11.35 | 11.37 | 11.04 | 668144 |
| 1725057600 | 11.53 | 0.07 | 0.61 | 11.35 | 11.53 | 11.32 | 552356 |
| 1724971200 | 11.46 | 0.18 | 1.60 | 11.43 | 11.56 | 11.29 | 531531 |
| 1724884800 | 11.28 | -0.13 | -1.14 | 11.31 | 11.375 | 11.155 | 495617 |
| 1724798400 | 11.41 | -0.09 | -0.78 | 11.48 | 11.505 | 11.32 | 431292 |
| 1724712000 | 11.5 | 0.17 | 1.50 | 11.52 | 11.62 | 11.425 | 667246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
