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 | -0.546448087432 | 12.81 | 13.1398 | 11.4 | 25241700 | 12.44388834 | CS |
| 4 | -0.33 | -2.52486610559 | 13.07 | 14.28 | 11.4 | 15921396 | 13.06466554 | CS |
| 12 | -1.24 | -8.86981402003 | 13.98 | 14.28 | 11.4 | 11261775 | 13.04238925 | CS |
| 26 | -2.74 | -17.7002583979 | 15.48 | 16.29 | 11.4 | 10183270 | 13.43587483 | CS |
| 52 | -14.67 | -53.520612915 | 27.41 | 29.51 | 11.4 | 8258575 | 16.45682703 | CS |
| 156 | -1.93 | -13.1561008862 | 14.67 | 29.51 | 11.37 | 6563007 | 16.72004151 | CS |
| 260 | -4.43 | -25.8008153757 | 17.17 | 29.51 | 11.37 | 5598869 | 17.02937642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 12.73 | -0.02 | -0.16 | 12.47 | 12.855 | 12.44 | 19773336 |
| 1741304400 | 12.75 | -0.14 | -1.09 | 12.665 | 12.93 | 12.575 | 22798377 |
| 1741218000 | 12.89 | 1.09 | 9.24 | 12.58 | 13 | 12.465 | 25204103 |
| 1741131600 | 11.8 | -0.54 | -4.38 | 11.88 | 11.99 | 11.4 | 33067022 |
| 1741045200 | 12.34 | -0.38 | -2.99 | 13.05 | 13.1398 | 12.22 | 24616645 |
| 1740786000 | 12.72 | 0.16 | 1.27 | 12.81 | 12.96 | 12.59 | 21865743 |
| 1740699600 | 12.56 | -0.73 | -5.49 | 12.8 | 12.83 | 12.56 | 16522293 |
| 1740613200 | 13.29 | -0.74 | -5.27 | 13.38 | 13.6 | 13.18 | 24082418 |
| 1740526800 | 14.03 | 0.06 | 0.43 | 14.25 | 14.28 | 13.9 | 15917211 |
| 1740440400 | 13.97 | 0.03 | 0.22 | 14.04 | 14.16 | 13.92 | 11899316 |
| 1740181200 | 13.94 | -0.17 | -1.20 | 14.22 | 14.23 | 13.9049 | 8185557 |
| 1740094800 | 14.11 | 0.2 | 1.44 | 13.96 | 14.12 | 13.8721 | 6726473 |
| 1740008400 | 13.91 | -0.3 | -2.11 | 13.99 | 14.03 | 13.835 | 8700392 |
| 1739922000 | 14.21 | 0.16 | 1.14 | 14.19 | 14.22 | 14.1 | 7417433 |
| 1739576400 | 14.05 | 0.52 | 3.84 | 14.03 | 14.19 | 13.98 | 12555259 |
| 1739490000 | 13.53 | 0.24 | 1.81 | 13.705 | 13.91 | 13.06 | 24494736 |
| 1739403600 | 13.29 | 0.2 | 1.53 | 13.12 | 13.34 | 13.065 | 14081333 |
| 1739317200 | 13.09 | 0.12 | 0.93 | 13.07 | 13.16 | 13.03 | 7787021 |
| 1739230800 | 12.97 | 0.03 | 0.23 | 12.98 | 13.05 | 12.915 | 5553865 |
| 1738971600 | 12.94 | 0 | 0.00 | 13.07 | 13.13 | 12.825 | 12946899 |
| 1738885200 | 12.94 | 0.01 | 0.08 | 13.15 | 13.15 | 12.92 | 12973260 |
| 1738798800 | 12.93 | -0.21 | -1.60 | 13.01 | 13.075 | 12.93 | 8996678 |
| 1738712400 | 13.14 | 0.52 | 4.12 | 12.95 | 13.15 | 12.925 | 9277641 |
| 1738626000 | 12.62 | -0.51 | -3.88 | 12.52 | 12.865 | 12.39 | 18096583 |
| 1738366800 | 13.13 | -0.39 | -2.88 | 13.37 | 13.645 | 12.99 | 15966152 |
| 1738280400 | 13.52 | 0.16 | 1.20 | 13.65 | 13.71 | 13.34 | 9699652 |
| 1738194000 | 13.36 | 0.01 | 0.07 | 13.35 | 13.44 | 13.3 | 7545958 |
| 1738107600 | 13.35 | -0.31 | -2.27 | 13.59 | 13.59 | 13.185 | 14971224 |
| 1738021200 | 13.66 | 0.25 | 1.86 | 13.53 | 13.67 | 13.53 | 8727254 |
| 1737762000 | 13.41 | 0.3 | 2.29 | 13.47 | 13.5 | 13.37 | 8308994 |
| 1737675600 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737589200 | 13.11 | -0.11 | -0.83 | 13.22 | 13.22 | 13.11 | 6913275 |
| 1737502800 | 13.22 | 0.34 | 2.64 | 13.19 | 13.235 | 13.1 | 5984717 |
| 1737157200 | 12.88 | 0.32 | 2.55 | 13.01 | 13.13 | 12.815 | 9124262 |
| 1737070800 | 12.56 | -0.19 | -1.49 | 12.74 | 12.74 | 12.49 | 7834861 |
| 1736984400 | 12.75 | 0.3 | 2.41 | 12.7 | 12.81 | 12.64 | 6856506 |
| 1736898000 | 12.45 | 0.12 | 0.97 | 12.52 | 12.555 | 12.3948 | 11672335 |
| 1736811600 | 12.33 | -0.2 | -1.60 | 12.28 | 12.3599 | 12.22 | 7317517 |
| 1736552400 | 12.53 | -0.24 | -1.88 | 12.74 | 12.75 | 12.51 | 6395284 |
| 1736379600 | 12.77 | -0.34 | -2.59 | 12.84 | 12.8501 | 12.715 | 9242759 |
| 1736293200 | 13.11 | 0.11 | 0.85 | 13.27 | 13.345 | 13.1 | 8239780 |
| 1736206800 | 13 | 0.47 | 3.75 | 13.08 | 13.23 | 12.97 | 12057914 |
| 1735947600 | 12.53 | -0.25 | -1.96 | 12.49 | 12.59 | 12.405 | 8465541 |
| 1735861200 | 12.78 | -0.27 | -2.07 | 12.97 | 13.015 | 12.76 | 8667598 |
| 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 | 8081627 |
| 1735342800 | 13.07 | 0.05 | 0.38 | 13.04 | 13.17 | 13.015 | 5267616 |
| 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 | 5562747 |
| 1734738000 | 12.89 | 0.05 | 0.39 | 12.7 | 12.98 | 12.675 | 6840647 |
| 1734651600 | 12.84 | 0.03 | 0.23 | 13.03 | 13.07 | 12.8 | 6671713 |
| 1734565200 | 12.81 | -0.54 | -4.04 | 13.3 | 13.43 | 12.775 | 8628072 |
| 1734478800 | 13.35 | 0.17 | 1.29 | 13.4 | 13.49 | 13.31 | 12271411 |
| 1734392400 | 13.18 | -0.77 | -5.52 | 13.37 | 13.43 | 13.15 | 13856836 |
| 1734133200 | 13.95 | 0.24 | 1.75 | 13.99 | 14 | 13.845 | 9557074 |
| 1734046800 | 13.71 | -0.12 | -0.87 | 13.83 | 13.955 | 13.71 | 5588877 |
| 1733960400 | 13.83 | -0.06 | -0.43 | 13.92 | 13.93 | 13.74 | 8750966 |
| 1733874000 | 13.89 | 0.16 | 1.17 | 13.94 | 13.98 | 13.765 | 12269002 |
| 1733787600 | 13.73 | 0.08 | 0.59 | 13.92 | 14.08 | 13.7 | 10851751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
