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 | 1.64 | 10.3600758054 | 15.83 | 17.6 | 15.68 | 9389 | 16.42023432 | DE |
| 4 | 3.37 | 23.9007092199 | 14.1 | 17.6 | 13.5 | 8913 | 15.85402218 | DE |
| 12 | 2.87 | 19.6575342466 | 14.6 | 17.6 | 12.82 | 7880 | 14.77466094 | DE |
| 26 | 2.05 | 13.2944228275 | 15.42 | 18.29 | 12.82 | 6339 | 15.22000663 | DE |
| 52 | -3.12 | -15.1529868868 | 20.59 | 24.82 | 12.82 | 5647 | 16.94839474 | DE |
| 156 | -14.1 | -44.6626544188 | 31.57 | 32.4 | 12.82 | 5540 | 18.44734419 | DE |
| 260 | -14.1 | -44.6626544188 | 31.57 | 32.4 | 12.82 | 5540 | 18.44734419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 16.7 | 0.61 | 3.79 | 15.9 | 17.38 | 15.9 | 12203 |
| 1740518820 | 16.09 | -0.11 | -0.68 | 16.18 | 16.3 | 15.81 | 9335 |
| 1740432420 | 16.2 | -0.31 | -1.88 | 16.57 | 16.57 | 16.11 | 5139 |
| 1740173220 | 16.51 | 0.06 | 0.36 | 16.469999 | 16.649999 | 16.309999 | 3288 |
| 1740086820 | 16.45 | 0.66 | 4.18 | 15.83 | 16.79 | 15.68 | 16979 |
| 1740000420 | 15.79 | -0.58 | -3.54 | 16.34 | 16.42 | 15.6 | 6251 |
| 1739914020 | 16.37 | 0.24 | 1.49 | 16.26 | 16.54 | 16.1 | 4913 |
| 1739827620 | 16.129999 | -0.32 | -1.95 | 16.45 | 16.55 | 15.97 | 4954 |
| 1739568420 | 16.45 | 0.46 | 2.88 | 15.92 | 16.45 | 15.92 | 9092 |
| 1739482020 | 15.99 | -0.25 | -1.54 | 16.32 | 16.39 | 15.85 | 10111 |
| 1739395620 | 16.239999 | 0.64 | 4.10 | 15.71 | 16.25 | 15.56 | 55003 |
| 1739309220 | 15.6 | 0.59 | 3.93 | 15.01 | 15.6 | 14.91 | 8270 |
| 1739222820 | 15.01 | 0.54 | 3.73 | 14.4 | 15.12 | 14.19 | 5564 |
| 1738963620 | 14.47 | 0.44 | 3.14 | 14.06 | 15.02 | 14.06 | 4115 |
| 1738877220 | 14.03 | 0.48 | 3.54 | 13.6 | 14.15 | 13.52 | 3688 |
| 1738790820 | 13.55 | -0.3 | -2.17 | 13.9 | 13.93 | 13.5 | 7013 |
| 1738704420 | 13.85 | -0.19 | -1.35 | 14.1 | 14.1 | 13.85 | 701 |
| 1738618020 | 14.04 | 0 | 0.00 | 13.84 | 14.04 | 13.53 | 1782 |
| 1738358820 | 14.04 | 0.03 | 0.21 | 14.07 | 14.09 | 13.88 | 3159 |
| 1738272420 | 14.01 | 0.06 | 0.43 | 14.1 | 14.43 | 14 | 6703 |
| 1738186020 | 13.95 | 0.1 | 0.72 | 13.86 | 14.15 | 13.83 | 3974 |
| 1738099620 | 13.85 | 0.14 | 1.02 | 13.7 | 13.92 | 13.43 | 12692 |
| 1738013220 | 13.71 | 0.48 | 3.63 | 13.18 | 13.83 | 12.9 | 12895 |
| 1737754020 | 13.23 | 0.24 | 1.85 | 13.01 | 13.6 | 13.01 | 10213 |
| 1737667620 | 12.99 | -0.32 | -2.40 | 13.2 | 13.33 | 12.82 | 16668 |
| 1737581220 | 13.31 | -1.9 | -12.49 | 15.1 | 15.1 | 13.17 | 32986 |
| 1737494820 | 15.21 | -0.47 | -3.00 | 15.63 | 15.63 | 15.19 | 2620 |
| 1737408420 | 15.68 | -0.09 | -0.57 | 15.66 | 15.75 | 15.48 | 1714 |
| 1737149220 | 15.77 | 0.09 | 0.57 | 15.79 | 15.88 | 15.66 | 3425 |
| 1737062820 | 15.68 | 0.07 | 0.45 | 15.73 | 15.81 | 15.54 | 1427 |
| 1736976420 | 15.61 | 0.94 | 6.41 | 15 | 15.61 | 15 | 9684 |
| 1736890020 | 14.67 | 0.58 | 4.12 | 14.08 | 14.78 | 14.08 | 4019 |
| 1736803620 | 14.09 | -0.14 | -0.98 | 14.04 | 14.27 | 13.96 | 1603 |
| 1736544420 | 14.23 | -0.3 | -2.06 | 14.41 | 14.64 | 14.23 | 878 |
| 1736458020 | 14.53 | 0.24 | 1.68 | 14.35 | 14.53 | 14.28 | 847 |
| 1736371620 | 14.29 | -0.32 | -2.19 | 14.71 | 14.71 | 14.24 | 2677 |
| 1736285220 | 14.61 | -0.07 | -0.48 | 14.64 | 15 | 14.59 | 6248 |
| 1736198820 | 14.68 | 0.47 | 3.31 | 14.37 | 14.73 | 14.11 | 7984 |
| 1735939620 | 14.21 | 0.02 | 0.14 | 14.33 | 14.36 | 14.08 | 4182 |
| 1735853220 | 14.19 | 0.42 | 3.05 | 14.07 | 14.38 | 13.8 | 6941 |
| 1735594020 | 13.77 | -0.18 | -1.29 | 13.97 | 14 | 13.74 | 4068 |
| 1735334820 | 13.95 | 0.26 | 1.90 | 13.83 | 14.16 | 13.64 | 13192 |
| 1734989220 | 13.69 | 0.18 | 1.33 | 13.58 | 13.74 | 13.25 | 5096 |
| 1734730020 | 13.51 | 0.1 | 0.75 | 13.33 | 13.6 | 13.18 | 5319 |
| 1734643620 | 13.41 | -0.21 | -1.54 | 13.61 | 13.61 | 13.35 | 12061 |
| 1734557220 | 13.62 | -0.26 | -1.87 | 13.88 | 13.9 | 13.62 | 5017 |
| 1734470820 | 13.88 | 0.17 | 1.24 | 13.76 | 13.9 | 13.76 | 6642 |
| 1734384420 | 13.71 | -0.65 | -4.53 | 14.33 | 14.33 | 13.71 | 18031 |
| 1734125220 | 14.36 | -0.05 | -0.35 | 14.41 | 14.5 | 14.25 | 5868 |
| 1734038820 | 14.41 | -0.47 | -3.16 | 14.74 | 14.84 | 14.4 | 6514 |
| 1733952420 | 14.88 | 0.05 | 0.34 | 14.93 | 14.93 | 14.68 | 3616 |
| 1733866020 | 14.83 | -0.47 | -3.07 | 15.32 | 15.39 | 14.82 | 11891 |
| 1733779620 | 15.3 | 0.24 | 1.59 | 15.13 | 15.56 | 15.13 | 5741 |
| 1733520420 | 15.06 | 0.15 | 1.01 | 15.04 | 15.06 | 14.81 | 4100 |
| 1733434020 | 14.91 | 0.2 | 1.36 | 14.6 | 14.96 | 14.6 | 4322 |
| 1733347620 | 14.71 | 0.15 | 1.03 | 14.56 | 14.99 | 14.56 | 4591 |
| 1733261220 | 14.56 | 0.06 | 0.41 | 14.51 | 14.76 | 14.51 | 6690 |
| 1733174820 | 14.5 | 0.18 | 1.26 | 14.32 | 14.59 | 14.19 | 9749 |
| 1732915620 | 14.32 | -0.19 | -1.31 | 14.46 | 14.46 | 14.14 | 3958 |
| 1732829220 | 14.51 | 0.18 | 1.26 | 14.33 | 14.51 | 14.29 | 2663 |
| 1732742820 | 14.33 | -0.43 | -2.91 | 15.01 | 15.01 | 14.21 | 9321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
