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 | -0.42 | -4.1095890411 | 10.22 | 11.6 | 9.49 | 754738 | 10.53479974 | CS |
| 4 | -11.46 | -53.9040451552 | 21.26 | 21.4259 | 9.2 | 1006015 | 11.33651278 | CS |
| 12 | -4.08 | -29.3948126801 | 13.88 | 21.4259 | 9.2 | 626113 | 13.71885699 | CS |
| 26 | 1.64 | 20.0980392157 | 8.16 | 21.4259 | 7.87 | 425207 | 13.17620962 | CS |
| 52 | -2.85 | -22.5296442688 | 12.65 | 21.4259 | 6.2601 | 495337 | 12.03389537 | CS |
| 156 | -6.52 | -39.9509803922 | 16.32 | 21.4259 | 3.272 | 614720 | 9.56361049 | CS |
| 260 | -72.2 | -88.0487804878 | 82 | 156 | 3.272 | 733166 | 22.50156682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 9.77 | -0.69 | -6.60 | 10.46 | 10.66 | 9.49 | 435890 |
| 1741390800 | 10.46 | 0.11 | 1.06 | 10.34 | 10.83 | 9.55 | 670595 |
| 1741304400 | 10.35 | -0.74 | -6.67 | 11.05 | 11.6 | 10.3 | 695608 |
| 1741218000 | 11.09 | 0.47 | 4.43 | 10.93 | 11.5 | 10.1 | 732120 |
| 1741131600 | 10.62 | 0.1 | 0.95 | 10.22 | 11.24 | 9.56 | 1239478 |
| 1741045200 | 10.52 | -0.89 | -7.80 | 11.55 | 11.7235 | 10.52 | 435374 |
| 1740786000 | 11.41 | 0.1 | 0.88 | 11.28 | 11.6 | 10.82 | 304566 |
| 1740699600 | 11.31 | 0.26 | 2.35 | 11.15 | 12.03 | 10.82 | 639977 |
| 1740613200 | 11.05 | -0.19 | -1.69 | 11.26 | 11.74 | 10.945 | 485862 |
| 1740526800 | 11.24 | 0.1 | 0.90 | 11.07 | 11.7 | 10.5 | 563967 |
| 1740440400 | 11.14 | 0.2 | 1.83 | 10.93 | 11.56 | 10.55 | 552893 |
| 1740181200 | 10.94 | -0.72 | -6.17 | 11.87 | 11.875 | 10.94 | 839711 |
| 1740094800 | 11.66 | -0.92 | -7.31 | 12.55 | 12.64 | 11.37 | 700273 |
| 1740008400 | 12.58 | 0.27 | 2.19 | 12.67 | 13.663 | 12.36 | 781833 |
| 1739922000 | 12.31 | 0.59 | 5.03 | 11.82 | 12.79 | 11.41 | 1212465 |
| 1739576400 | 11.72 | 0.26 | 2.27 | 11.57 | 12.555 | 11.4743 | 1137472 |
| 1739490000 | 11.46 | 1.34 | 13.24 | 10 | 11.7399 | 9.5 | 1811408 |
| 1739403600 | 10.12 | -9.73 | -49.02 | 10 | 10.8191 | 9.2 | 5040410 |
| 1739317200 | 19.85 | -0.93 | -4.48 | 21.26 | 21.4259 | 19.6301 | 834384 |
| 1739230800 | 20.78 | 1.11 | 5.64 | 20.02 | 20.88 | 19.2947 | 467994 |
| 1738971600 | 19.67 | 1.22 | 6.61 | 18.82 | 21.25 | 18.71 | 695357 |
| 1738885200 | 18.45 | -0.67 | -3.50 | 19.25 | 19.4658 | 18.31 | 269909 |
| 1738798800 | 19.12 | 0.14 | 0.74 | 19.3 | 20.015 | 18.88 | 515092 |
| 1738712400 | 18.98 | 1.29 | 7.29 | 17.6 | 19.0458 | 17.37 | 357984 |
| 1738626000 | 17.69 | 0.54 | 3.15 | 16.329999 | 17.8999 | 16.25 | 352991 |
| 1738366800 | 17.15 | -0.67 | -3.76 | 17.9 | 18.55 | 16.9 | 348209 |
| 1738280400 | 17.82 | -0.41 | -2.25 | 18.66 | 18.995 | 17.56 | 213859 |
| 1738194000 | 18.23 | -0.67 | -3.54 | 18.88 | 18.98 | 16.92 | 425788 |
| 1738107600 | 18.9 | 0.8 | 4.42 | 18.21 | 19.115 | 18.06 | 359836 |
| 1738021200 | 18.1 | -0.72 | -3.83 | 18.49 | 19.1399 | 17.35 | 503124 |
| 1737762000 | 18.82 | -0.35 | -1.83 | 20.5 | 20.89 | 18.67 | 674517 |
| 1737675600 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737589200 | 19.17 | 0.99 | 5.45 | 18.43 | 19.5 | 18.07 | 1043472 |
| 1737502800 | 18.18 | 0.2 | 1.11 | 17.61 | 18.95 | 17.5 | 868974 |
| 1737157200 | 17.98 | 1.34 | 8.05 | 17.12 | 18.41 | 16.18 | 1005323 |
| 1737070800 | 16.64 | 2.82 | 20.41 | 14.7 | 17.1593 | 14.22 | 1652004 |
| 1736984400 | 13.82 | 0.76 | 5.82 | 13.69 | 13.97 | 13.35 | 282295 |
| 1736898000 | 13.06 | 0.01 | 0.08 | 13.16 | 13.365 | 12.78 | 235747 |
| 1736811600 | 13.05 | -0.07 | -0.53 | 12.96 | 13.18 | 12.66 | 239416 |
| 1736552400 | 13.12 | -0.44 | -3.24 | 13.375 | 13.415 | 12.91 | 135324 |
| 1736379600 | 13.56 | -0.29 | -2.09 | 13.76 | 13.76 | 13.01 | 192135 |
| 1736293200 | 13.85 | -1.34 | -8.82 | 15.315 | 15.53 | 13.81 | 265841 |
| 1736206800 | 15.19 | -0.36 | -2.32 | 15.55 | 15.64 | 14.9 | 220887 |
| 1735947600 | 15.55 | 1.06 | 7.32 | 14.675 | 15.6 | 14.55 | 305144 |
| 1735861200 | 14.49 | 0.42 | 2.99 | 14.3 | 14.85 | 14 | 173834 |
| 1735688400 | 14.07 | -0.25 | -1.75 | 14.55 | 14.99 | 14.05 | 222775 |
| 1735602000 | 14.32 | -0.19 | -1.31 | 14.24 | 14.42 | 13.67 | 204080 |
| 1735342800 | 14.51 | -0.43 | -2.88 | 14.75 | 14.83 | 14.14 | 183179 |
| 1735256400 | 14.94 | 0.61 | 4.26 | 14.31 | 15.05 | 14.07 | 402220 |
| 1735077840 | 14.33 | 0.82 | 6.07 | 13.57 | 14.41 | 13.38 | 182231 |
| 1734997200 | 13.51 | 0.27 | 2.04 | 13.32 | 13.63 | 12.83 | 219366 |
| 1734738000 | 13.24 | 0.71 | 5.67 | 12.32 | 13.84 | 12.32 | 574012 |
| 1734651600 | 12.53 | 0.02 | 0.16 | 12.85 | 13.08 | 12.38 | 272563 |
| 1734565200 | 12.51 | -1.03 | -7.61 | 13.805 | 13.805 | 12.42 | 263675 |
| 1734478800 | 13.54 | -0.23 | -1.67 | 13.88 | 14.06 | 13.25 | 366641 |
| 1734392400 | 13.77 | 0.26 | 1.92 | 13.575 | 14.29 | 13.5442 | 220957 |
| 1734133200 | 13.51 | -0.18 | -1.31 | 13.6 | 14.04 | 13.485 | 199159 |
| 1734046800 | 13.69 | -0.12 | -0.87 | 13.73 | 14.06 | 13.49 | 198515 |
| 1733960400 | 13.81 | -0.35 | -2.47 | 14.28 | 14.3 | 13.75 | 258587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
