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 | -0.57 | -4.4952681388 | 12.68 | 12.885 | 12.04 | 463703 | 12.30001615 | CS |
| 4 | -2.2 | -15.3738644305 | 14.31 | 14.85 | 11.67 | 197646 | 12.64607607 | CS |
| 12 | -3.98 | -24.7358607831 | 16.09 | 18.4 | 11.67 | 175684 | 14.51022554 | CS |
| 26 | -5.55 | -31.4269535674 | 17.66 | 18.57 | 11.67 | 156550 | 15.21941634 | CS |
| 52 | -7.46 | -38.1195707716 | 19.57 | 20.26 | 11.67 | 124917 | 16.12779061 | CS |
| 156 | -8.32 | -40.7244248654 | 20.43 | 25.87 | 11.67 | 127857 | 18.60254814 | CS |
| 260 | -18.74 | -60.7455429498 | 30.85 | 38.2 | 11.67 | 147718 | 21.56005395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 12.11 | -0.34 | -2.73 | 12.39 | 12.455 | 12.04 | 489766 |
| 1726785600 | 12.45 | 0.01 | 0.08 | 12.96 | 12.96 | 12.37 | 308104 |
| 1726699200 | 12.44 | 0.19 | 1.55 | 12.17 | 12.8 | 12.08 | 714566 |
| 1726612800 | 12.25 | 0.12 | 0.99 | 12.35 | 12.8 | 12.19 | 719064 |
| 1726526400 | 12.13 | -0.42 | -3.35 | 12.59 | 12.98 | 12.11 | 100150 |
| 1726267200 | 12.55 | 0.52 | 4.32 | 12.28 | 12.59 | 12.09 | 150576 |
| 1726180800 | 12.03 | -0.1 | -0.82 | 12.27 | 12.29 | 11.88 | 79383 |
| 1726094400 | 12.13 | 0 | 0.00 | 12 | 12.16 | 11.67 | 98706 |
| 1726008000 | 12.13 | -0.1 | -0.82 | 12.1 | 12.18 | 11.91 | 121516 |
| 1725921600 | 12.23 | -0.49 | -3.85 | 12.71 | 12.745 | 12.2 | 134468 |
| 1725662400 | 12.72 | -0.29 | -2.23 | 13.01 | 13.175 | 12.7 | 78335 |
| 1725576000 | 13.01 | -0.39 | -2.91 | 13.54 | 13.54 | 12.96 | 114351 |
| 1725489600 | 13.4 | -0.35 | -2.55 | 13.74 | 13.93 | 13.38 | 67174 |
| 1725403200 | 13.75 | -0.59 | -4.11 | 14.21 | 14.29 | 13.65 | 99025 |
| 1725057600 | 14.34 | 0.16 | 1.13 | 14.35 | 14.37 | 14.01 | 96638 |
| 1724971200 | 14.18 | -0.24 | -1.66 | 14.56 | 14.64 | 14.18 | 88748 |
| 1724884800 | 14.42 | 0.39 | 2.78 | 14.05 | 14.5 | 14.05 | 117873 |
| 1724798400 | 14.03 | -0.36 | -2.50 | 14.35 | 14.37 | 13.915 | 80195 |
| 1724712000 | 14.39 | 0.29 | 2.06 | 14.31 | 14.85 | 14.3 | 118949 |
| 1724452800 | 14.1 | 0.73 | 5.46 | 13.55 | 14.29 | 13.36 | 232118 |
| 1724366400 | 13.37 | -0.44 | -3.19 | 13.81 | 13.81 | 13.33 | 88496 |
| 1724280000 | 13.81 | 0.19 | 1.40 | 13.71 | 13.86 | 13.66 | 113184 |
| 1724193600 | 13.62 | -0.27 | -1.94 | 13.97 | 14.01 | 13.61 | 74171 |
| 1724107200 | 13.89 | -0.05 | -0.36 | 14.03 | 14.1209 | 13.85 | 77058 |
| 1723848000 | 13.94 | 0.04 | 0.29 | 13.83 | 14.02 | 13.64 | 103067 |
| 1723761600 | 13.9 | 0.26 | 1.91 | 14.11 | 14.26 | 13.83 | 78924 |
| 1723675200 | 13.64 | -0.18 | -1.30 | 13.92 | 13.92 | 13.51 | 96748 |
| 1723588800 | 13.82 | 0.35 | 2.60 | 13.68 | 14.0082 | 13.46 | 145852 |
| 1723502400 | 13.47 | -0.48 | -3.44 | 13.95 | 13.95 | 13.44 | 144282 |
| 1723243200 | 13.95 | -0.36 | -2.52 | 14.31 | 14.31 | 13.91 | 144087 |
| 1723156800 | 14.31 | -0.36 | -2.45 | 14.85 | 14.94 | 14.29 | 105806 |
| 1723070400 | 14.67 | -0.44 | -2.91 | 15.38 | 15.455 | 14.64 | 133479 |
| 1722984000 | 15.11 | -0.21 | -1.37 | 15.25 | 15.43 | 14.73 | 256964 |
| 1722897600 | 15.32 | -1.19 | -7.21 | 15.35 | 15.71 | 15.01 | 255677 |
| 1722638400 | 16.51 | -1.34 | -7.51 | 16.85 | 16.85 | 16.26 | 195089 |
| 1722552000 | 17.85 | 1.04 | 6.19 | 16.99 | 18.4 | 16.93 | 237153 |
| 1722465600 | 16.81 | 0.26 | 1.57 | 16.64 | 17.58 | 16.399999 | 180917 |
| 1722379200 | 16.55 | 0.14 | 0.85 | 16.52 | 16.66 | 16.39 | 107416 |
| 1722292800 | 16.41 | -0.09 | -0.55 | 16.489999 | 16.66 | 16.09 | 166129 |
| 1722033600 | 16.5 | 0.14 | 0.86 | 16.66 | 16.81 | 16.129999 | 199453 |
| 1721947200 | 16.36 | 0 | 0.00 | 16.329999 | 17.035 | 16.19 | 258800 |
| 1721860800 | 16.36 | -0.79 | -4.61 | 17.07 | 17.28 | 16.34 | 117199 |
| 1721774400 | 17.15 | 0.37 | 2.21 | 16.62 | 17.36 | 16.579999 | 166459 |
| 1721688000 | 16.78 | 0.44 | 2.69 | 16.51 | 16.86 | 16.195 | 82120 |
| 1721428800 | 16.34 | -0.27 | -1.63 | 16.53 | 16.67 | 16.11 | 155086 |
| 1721342400 | 16.61 | -0.61 | -3.54 | 17.15 | 17.45 | 16.61 | 179610 |
| 1721256000 | 17.22 | -0.15 | -0.86 | 17.13 | 17.445 | 16.91 | 318216 |
| 1721169600 | 17.37 | 1.04 | 6.37 | 16.57 | 17.55 | 16.465 | 336572 |
| 1721083200 | 16.329999 | 0.41 | 2.58 | 16.04 | 16.559999 | 15.98 | 130611 |
| 1720824000 | 15.92 | -0.16 | -1.00 | 16.28 | 16.52 | 15.67 | 165326 |
| 1720737600 | 16.079999 | 1.69 | 11.74 | 14.9 | 16.23 | 14.87 | 249761 |
| 1720651200 | 14.39 | 0.28 | 1.98 | 14.21 | 14.4 | 13.95 | 153726 |
| 1720564800 | 14.11 | -0.55 | -3.75 | 14.65 | 14.69 | 14.08 | 142792 |
| 1720478400 | 14.66 | 0.41 | 2.88 | 14.48 | 14.74 | 14.48 | 152638 |
| 1720219200 | 14.25 | -0.98 | -6.43 | 15.12 | 15.12 | 14.24 | 195450 |
| 1720040640 | 15.23 | -0.01 | -0.07 | 15.33 | 15.33 | 15.12 | 41057 |
| 1719960000 | 15.24 | -0.41 | -2.62 | 15.65 | 15.77 | 15.24 | 105598 |
| 1719873600 | 15.65 | -0.11 | -0.70 | 16.09 | 16.16 | 15.53 | 401042 |
| 1719614400 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1719528000 | 15.76 | -0.29 | -1.81 | 16.04 | 16.129999 | 15.69 | 123557 |
| 1719441600 | 16.05 | 0.28 | 1.78 | 15.59 | 16.059999 | 15.55 | 119617 |
| 1719355200 | 15.77 | 0.07 | 0.45 | 15.61 | 15.8 | 15.465 | 100879 |
| 1719268800 | 15.7 | 0.07 | 0.45 | 15.79 | 16.1 | 15.63 | 79968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
