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 | 0.58 | 4.22125181951 | 13.74 | 14.68 | 13.14 | 277121 | 13.99114643 | CS |
| 4 | 3.48 | 32.1033210332 | 10.84 | 14.77 | 9.79 | 399217 | 12.33527426 | CS |
| 12 | 3.79 | 35.9924026591 | 10.53 | 14.77 | 8.1 | 410078 | 10.72536977 | CS |
| 26 | 7.22 | 101.690140845 | 7.1 | 19.4 | 6.85 | 466132 | 11.96756349 | CS |
| 52 | 9.096 | 174.119448698 | 5.224 | 19.4 | 3.272 | 381779 | 9.32358988 | CS |
| 156 | -67.68 | -82.5365853659 | 82 | 156 | 3.272 | 791347 | 23.73626873 | CS |
| 260 | -67.68 | -82.5365853659 | 82 | 156 | 3.272 | 791347 | 23.73626873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.32 | 0.47 | 3.39 | 14.13 | 14.33 | 13.86 | 183400 |
| 1721947200 | 13.85 | 0.38 | 2.82 | 13.46 | 14.2 | 13.14 | 252662 |
| 1721860800 | 13.47 | -0.78 | -5.47 | 14.09 | 14.3799 | 13.3701 | 403452 |
| 1721774400 | 14.25 | -0.4 | -2.73 | 14.68 | 14.68 | 14.2 | 360152 |
| 1721688000 | 14.65 | 0.64 | 4.57 | 14.2 | 14.67 | 13.75 | 227703 |
| 1721428800 | 14.01 | 0.24 | 1.74 | 13.74 | 14.07 | 13.57 | 141636 |
| 1721342400 | 13.77 | -0.48 | -3.37 | 14.31 | 14.77 | 13.7 | 268728 |
| 1721256000 | 14.25 | 0.13 | 0.92 | 14 | 14.45 | 13.62 | 380618 |
| 1721169600 | 14.12 | 1.16 | 8.95 | 12.98 | 14.74 | 12.93 | 1122199 |
| 1721083200 | 12.96 | 0.82 | 6.75 | 12.1 | 12.96 | 12.06 | 405398 |
| 1720824000 | 12.14 | 0.66 | 5.75 | 11.6 | 12.36 | 11.48 | 334310 |
| 1720737600 | 11.48 | 0.69 | 6.39 | 11.2 | 11.57 | 10.89 | 462209 |
| 1720651200 | 10.79 | -0.08 | -0.74 | 10.96 | 11 | 10.46 | 190042 |
| 1720564800 | 10.87 | 0.15 | 1.40 | 10.65 | 10.9 | 10.355 | 310071 |
| 1720478400 | 10.72 | 0.3 | 2.88 | 10.5 | 11.38 | 10.5 | 572959 |
| 1720219200 | 10.42 | -0.1 | -0.95 | 10.5 | 10.59 | 9.7899999 | 557530 |
| 1720040640 | 10.52 | 0.33 | 3.24 | 10.19 | 10.71 | 10.17 | 118417 |
| 1719960000 | 10.19 | -0.13 | -1.26 | 10.21 | 10.7 | 10.07 | 583170 |
| 1719873600 | 10.32 | -0.48 | -4.44 | 10.84 | 10.88 | 10.0467 | 494654 |
| 1719614400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1719528000 | 10.8 | 0.19 | 1.79 | 10.56 | 11.27 | 10.42 | 510666 |
| 1719441600 | 10.61 | 0.79 | 8.04 | 9.83 | 10.64 | 9.83 | 383466 |
| 1719355200 | 9.82 | -0.08 | -0.81 | 9.9 | 10.43 | 9.732 | 402521 |
| 1719268800 | 9.9 | 0.02 | 0.20 | 9.7899999 | 10.18 | 9.77 | 283769 |
| 1719009600 | 9.88 | -0.03 | -0.30 | 10.245 | 10.245 | 9.5606 | 304233 |
| 1718923200 | 9.91 | -0.5 | -4.80 | 10.39 | 10.5 | 9.81 | 272420 |
| 1718750400 | 10.41 | -0.05 | -0.48 | 10.43 | 10.69 | 10.12 | 236818 |
| 1718664000 | 10.46 | -0.06 | -0.57 | 10.59 | 10.95 | 10.25 | 291274 |
| 1718404800 | 10.52 | 0.05 | 0.48 | 10.21 | 10.7225 | 10.11 | 349642 |
| 1718318400 | 10.47 | 1.03 | 10.91 | 9.44 | 10.93 | 9.2765 | 701964 |
| 1718232000 | 9.44 | 0.11 | 1.18 | 9.7 | 9.83 | 9.44 | 209874 |
| 1718145600 | 9.33 | -0.39 | -4.01 | 9.63 | 9.65 | 9.195 | 201389 |
| 1718059200 | 9.72 | 0.51 | 5.54 | 9.13 | 9.85 | 9.1 | 233329 |
| 1717800000 | 9.21 | -0.41 | -4.26 | 9.5 | 9.6699 | 9.0399999 | 192839 |
| 1717713600 | 9.6199999 | -0.55 | -5.41 | 10.11 | 10.2 | 9.58 | 227277 |
| 1717627200 | 10.17 | 0.84 | 9.00 | 9.82 | 10.24 | 9.6 | 422818 |
| 1717540800 | 9.33 | 0.1 | 1.08 | 9.16 | 9.41 | 9.05 | 173422 |
| 1717454400 | 9.23 | 0.08 | 0.87 | 9.35 | 9.4416 | 8.85 | 246419 |
| 1717195200 | 9.15 | -0.21 | -2.24 | 9.45 | 9.65 | 8.81 | 291547 |
| 1717108800 | 9.36 | -0.17 | -1.78 | 9.53 | 9.88 | 9.33 | 306678 |
| 1717022400 | 9.53 | 0.34 | 3.70 | 9.06 | 9.6999 | 9.0101 | 322170 |
| 1716936000 | 9.19 | 0.19 | 2.11 | 9.07 | 9.45 | 8.895 | 349514 |
| 1716590400 | 9 | 0.85 | 10.43 | 8.24 | 9.09 | 8.227 | 399725 |
| 1716504000 | 8.15 | -0.3 | -3.55 | 8.44 | 8.6 | 8.1 | 436276 |
| 1716417600 | 8.45 | -0.52 | -5.80 | 8.96 | 9.14 | 8.45 | 398678 |
| 1716331200 | 8.97 | -0.32 | -3.44 | 9.13 | 9.36 | 8.51 | 1065681 |
| 1716244800 | 9.2899999 | -0.59 | -5.97 | 9.94 | 10.01 | 9.28 | 458398 |
| 1715985600 | 9.88 | -0.03 | -0.30 | 9.51 | 10.25 | 9.51 | 665822 |
| 1715899200 | 9.91 | -1.43 | -12.61 | 8.5 | 10.29 | 8.27 | 2609339 |
| 1715812800 | 11.34 | -0.83 | -6.82 | 12.28 | 12.28 | 11.33 | 693189 |
| 1715726400 | 12.17 | 0.63 | 5.46 | 11.82 | 12.24 | 11.785 | 279275 |
| 1715640000 | 11.54 | -0.26 | -2.20 | 11.97 | 12.18 | 11.475 | 347847 |
| 1715380800 | 11.8 | 0.49 | 4.33 | 11.8 | 12.3 | 11.55 | 392630 |
| 1715294400 | 11.31 | 0.52 | 4.82 | 10.81 | 11.75 | 10.81 | 270967 |
| 1715208000 | 10.79 | -0.09 | -0.83 | 10.68 | 10.94 | 10.5975 | 205574 |
| 1715121600 | 10.88 | -0.26 | -2.33 | 11.19 | 11.68 | 10.85 | 201554 |
| 1715035200 | 11.14 | 0.42 | 3.92 | 10.95 | 11.26 | 10.8601 | 229826 |
| 1714776000 | 10.72 | 0.48 | 4.69 | 10.53 | 10.95 | 10.49 | 209623 |
| 1714689600 | 10.24 | 0.04 | 0.39 | 10.44 | 10.53 | 10.05 | 160706 |
| 1714603200 | 10.2 | -0.24 | -2.30 | 10.34 | 10.55 | 9.965 | 207443 |
| 1714516800 | 10.44 | 0.06 | 0.58 | 10.25 | 10.55 | 10.044 | 302600 |
| 1714430400 | 10.38 | 0.48 | 4.85 | 9.99 | 10.41 | 9.84 | 280889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
