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 | -0.81 | -6.19266055046 | 13.08 | 13.345 | 12.22 | 8983934 | 12.88242227 | CS |
| 4 | -1.1 | -8.22737471952 | 13.37 | 13.49 | 12.22 | 7822587 | 12.95451374 | CS |
| 12 | -0.78 | -5.97701149425 | 13.05 | 14.225 | 12.12 | 8638377 | 13.21642742 | CS |
| 26 | -8.02 | -39.5268605224 | 20.29 | 21.05 | 12.12 | 8767239 | 14.59881615 | CS |
| 52 | -9.15 | -42.7170868347 | 21.42 | 29.51 | 12.12 | 7365112 | 18.21089189 | CS |
| 156 | -9.32 | -43.1681333951 | 21.59 | 29.51 | 11.37 | 6202105 | 17.16558448 | CS |
| 260 | -4.9 | -28.5381479324 | 17.17 | 29.51 | 11.37 | 5350549 | 17.37201503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 12.53 | -0.24 | -1.88 | 12.71 | 12.7391 | 12.51 | 6292945 |
| 1736379600 | 12.77 | -0.34 | -2.59 | 12.84 | 12.8501 | 12.715 | 9060847 |
| 1736293200 | 13.11 | 0.11 | 0.85 | 13.265 | 13.345 | 13.1 | 8032719 |
| 1736206800 | 13 | 0.47 | 3.75 | 13.115 | 13.23 | 12.97 | 11488944 |
| 1735947600 | 12.53 | -0.25 | -1.96 | 12.485 | 12.59 | 12.405 | 8071741 |
| 1735861200 | 12.78 | -0.27 | -2.07 | 12.96 | 13.015 | 12.76 | 8522415 |
| 1735688400 | 13.05 | 0.01 | 0.08 | 13.11 | 13.24 | 13.015 | 6214394 |
| 1735602000 | 13.04 | -0.03 | -0.23 | 13.11 | 13.13 | 12.98 | 7961920 |
| 1735342800 | 13.07 | 0.05 | 0.38 | 13.065 | 13.17 | 13.015 | 5159398 |
| 1735256400 | 13.02 | -0.05 | -0.38 | 13 | 13.135 | 12.97 | 4528902 |
| 1735077840 | 13.07 | 0.16 | 1.24 | 12.91 | 13.07 | 12.885 | 1991139 |
| 1734997200 | 12.91 | 0.02 | 0.16 | 12.73 | 12.9175 | 12.72 | 5506735 |
| 1734738000 | 12.89 | 0.05 | 0.39 | 12.685 | 12.98 | 12.675 | 6638572 |
| 1734651600 | 12.84 | 0.03 | 0.23 | 13.03 | 13.07 | 12.8 | 6404562 |
| 1734565200 | 12.81 | -0.54 | -4.04 | 13.3 | 13.43 | 12.775 | 8520781 |
| 1734478800 | 13.35 | 0.17 | 1.29 | 13.3966 | 13.49 | 13.31 | 11944682 |
| 1734392400 | 13.18 | -0.77 | -5.52 | 13.37 | 13.43 | 13.15 | 13508279 |
| 1734133200 | 13.95 | 0.24 | 1.75 | 13.98 | 14 | 13.845 | 9315123 |
| 1734046800 | 13.71 | -0.12 | -0.87 | 13.84 | 13.955 | 13.71 | 5484845 |
| 1733960400 | 13.83 | -0.06 | -0.43 | 13.91 | 13.92 | 13.74 | 8628952 |
| 1733874000 | 13.89 | 0.16 | 1.17 | 13.92 | 13.98 | 13.765 | 12015911 |
| 1733787600 | 13.73 | 0.08 | 0.59 | 13.87 | 14.08 | 13.7 | 10487253 |
| 1733528400 | 13.65 | 0.41 | 3.10 | 13.7 | 13.7 | 13.445 | 16814681 |
| 1733442000 | 13.24 | 0.51 | 4.01 | 13.315 | 13.39 | 13.19 | 11296791 |
| 1733355600 | 12.73 | 0.22 | 1.76 | 12.84 | 12.84 | 12.64 | 7898688 |
| 1733269200 | 12.51 | 0.14 | 1.13 | 12.62 | 12.63 | 12.505 | 12175058 |
| 1733182800 | 12.37 | -0.83 | -6.29 | 12.295 | 12.39 | 12.12 | 22692924 |
| 1732917840 | 13.2 | 0.41 | 3.21 | 13.0242 | 13.23 | 12.995 | 4446159 |
| 1732750800 | 12.79 | 0.18 | 1.43 | 12.63 | 12.84 | 12.63 | 6277569 |
| 1732664400 | 12.61 | -0.76 | -5.68 | 12.94 | 12.94 | 12.575 | 14478866 |
| 1732578000 | 13.37 | 0.32 | 2.45 | 13.34 | 13.55 | 13.32 | 10231153 |
| 1732318800 | 13.05 | 0.2 | 1.56 | 12.78 | 13.17 | 12.765 | 11935917 |
| 1732232400 | 12.85 | 0 | 0.00 | 12.7 | 12.905 | 12.69 | 6763177 |
| 1732146000 | 12.85 | -0.2 | -1.53 | 12.91 | 12.91 | 12.79 | 6932147 |
| 1732059600 | 13.05 | -0.34 | -2.54 | 12.875 | 13.17 | 12.825 | 8549313 |
| 1731973200 | 13.39 | 0.05 | 0.37 | 13.26 | 13.44 | 13.24 | 4409355 |
| 1731714000 | 13.34 | -0.03 | -0.22 | 13.42 | 13.47 | 13.32 | 5776280 |
| 1731627600 | 13.37 | 0.25 | 1.91 | 13.5 | 13.605 | 13.34 | 8835351 |
| 1731541200 | 13.12 | -0.18 | -1.35 | 13.11 | 13.18 | 13.02 | 6695675 |
| 1731454800 | 13.3 | -0.29 | -2.13 | 13.34 | 13.4 | 13.21 | 5815308 |
| 1731368400 | 13.59 | 0.19 | 1.42 | 13.56 | 13.67 | 13.525 | 7152768 |
| 1731109200 | 13.4 | -0.59 | -4.22 | 13.44 | 13.45 | 13.265 | 8002162 |
| 1731022800 | 13.99 | 0.12 | 0.87 | 14.195 | 14.225 | 13.96 | 6629739 |
| 1730936400 | 13.87 | 0.06 | 0.43 | 13.67 | 13.93 | 13.435 | 23859619 |
| 1730850000 | 13.81 | 0.12 | 0.88 | 13.59 | 13.82 | 13.5699 | 5189596 |
| 1730763600 | 13.69 | -0.01 | -0.07 | 13.8 | 13.88 | 13.66 | 6290404 |
| 1730500800 | 13.7 | 0.08 | 0.59 | 13.77 | 13.835 | 13.625 | 7182999 |
| 1730414400 | 13.62 | 0.39 | 2.95 | 13.74 | 13.78 | 13.53 | 7121046 |
| 1730328000 | 13.23 | -0.11 | -0.82 | 12.99 | 13.295 | 12.985 | 5175952 |
| 1730241600 | 13.34 | -0.41 | -2.98 | 13.5 | 13.5 | 13.3 | 6936610 |
| 1730155200 | 13.75 | 0.11 | 0.81 | 13.53 | 13.78 | 13.52 | 5782156 |
| 1729896000 | 13.64 | 0 | 0.00 | 13.69 | 13.775 | 13.6 | 5198052 |
| 1729809600 | 13.64 | 0.33 | 2.48 | 13.73 | 13.785 | 13.55 | 9209538 |
| 1729723200 | 13.31 | 0.19 | 1.45 | 13.25 | 13.4 | 13.21 | 9253850 |
| 1729636800 | 13.12 | 0.21 | 1.63 | 12.925 | 13.135 | 12.88 | 6865271 |
| 1729550400 | 12.91 | -0.37 | -2.79 | 13.05 | 13.09 | 12.89 | 5509350 |
| 1729291200 | 13.28 | 0.28 | 2.15 | 13.25 | 13.3 | 13.17 | 5501851 |
| 1729204800 | 13 | -0.03 | -0.23 | 13.04 | 13.05 | 12.89 | 6534138 |
| 1729118400 | 13.03 | 0.12 | 0.93 | 12.98 | 13.1099 | 12.975 | 6402855 |
| 1729032000 | 12.91 | -0.33 | -2.49 | 13 | 13.1099 | 12.89 | 7905618 |
| 1728945600 | 13.24 | 0.23 | 1.77 | 13.06 | 13.245 | 13.015 | 5935474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
