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 | 0.985 | 7.4876472824 | 13.155 | 14.16 | 12.9 | 106743 | 13.6764066 | DE |
| 4 | 2.14 | 17.8333333333 | 12 | 14.16 | 11.9 | 82983 | 13.16603837 | DE |
| 12 | 2.83 | 25.0221043324 | 11.31 | 14.16 | 10.195 | 79415 | 12.45667304 | DE |
| 26 | 3.895001 | 38.0185591038 | 10.244999 | 14.16 | 9.978 | 68719 | 11.82934362 | DE |
| 52 | 0.82 | 6.15615615616 | 13.32 | 15.12 | 9.978 | 67651 | 12.30419287 | DE |
| 156 | -7.87 | -35.7564743299 | 22.01 | 36.45 | 9.978 | 590417 | 21.44930844 | DE |
| 260 | 8.27 | 140.885860307 | 5.87 | 36.45 | 4.498 | 935890 | 14.46321744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 13.755 | -0.09 | -0.65 | 13.82 | 14.02 | 13.595 | 37179 |
| 1741296420 | 13.845 | -0.01 | -0.04 | 13.735 | 14.155 | 13.72 | 115562 |
| 1741210020 | 13.85 | 0.39 | 2.86 | 13.45 | 14.065 | 13.4 | 217885 |
| 1741123620 | 13.465 | 0.27 | 2.05 | 13.165 | 13.475 | 12.9 | 67721 |
| 1741037220 | 13.195 | -0.04 | -0.30 | 13.155 | 13.65 | 13.1 | 95370 |
| 1740778020 | 13.235 | -0.05 | -0.34 | 13.245 | 13.365 | 13.055 | 45301 |
| 1740691620 | 13.28 | 0.13 | 0.99 | 13.245 | 13.425 | 13.085 | 62471 |
| 1740605220 | 13.15 | -0.38 | -2.77 | 13.67 | 13.67 | 13.12 | 57698 |
| 1740518820 | 13.525 | 0.7 | 5.46 | 12.805 | 13.745 | 12.805 | 159353 |
| 1740432420 | 12.825 | -0.27 | -2.02 | 13.06 | 13.28 | 12.785 | 74622 |
| 1740173220 | 13.09 | 0.38 | 2.95 | 12.85 | 13.185 | 12.705 | 69703 |
| 1740086820 | 12.715 | 0.12 | 0.91 | 12.52 | 12.98 | 12.52 | 59057 |
| 1740000420 | 12.6 | -0.43 | -3.26 | 13.06 | 13.3 | 12.53 | 101900 |
| 1739914020 | 13.025 | 0.24 | 1.88 | 12.745 | 13.105 | 12.645 | 103018 |
| 1739827620 | 12.785 | 0.28 | 2.20 | 12.305 | 13.005 | 12.3 | 91217 |
| 1739568420 | 12.51 | 0.14 | 1.09 | 12.315 | 12.695 | 12.31 | 43288 |
| 1739482020 | 12.375 | -0.37 | -2.90 | 12.75 | 12.75 | 12.085 | 76568 |
| 1739395620 | 12.745 | -0.16 | -1.20 | 12.915 | 12.915 | 12.5 | 53540 |
| 1739309220 | 12.9 | 0.46 | 3.66 | 12.3 | 13.145 | 12.3 | 64597 |
| 1739222820 | 12.445 | 0.3 | 2.47 | 12 | 12.555 | 11.9 | 63610 |
| 1738963620 | 12.145 | -0.51 | -3.99 | 12.555 | 12.85 | 12.08 | 117029 |
| 1738877220 | 12.65 | -0.68 | -5.10 | 13.305 | 13.445 | 12.545 | 108982 |
| 1738790820 | 13.33 | -0.09 | -0.67 | 13.29 | 13.385 | 13.21 | 50825 |
| 1738704420 | 13.42 | 0.03 | 0.22 | 13.39 | 13.6 | 13.3 | 81833 |
| 1738618020 | 13.39 | 0.11 | 0.83 | 13.16 | 13.495 | 13.09 | 92138 |
| 1738358820 | 13.28 | -0.18 | -1.30 | 13.465 | 13.495 | 13.245 | 77657 |
| 1738272420 | 13.455 | 0.55 | 4.22 | 12.96 | 13.53 | 12.96 | 268796 |
| 1738186020 | 12.91 | -0.19 | -1.41 | 13.095 | 13.115 | 12.87 | 53931 |
| 1738099620 | 13.095 | 0.35 | 2.71 | 12.765 | 13.095 | 12.6 | 131147 |
| 1738013220 | 12.75 | 0.14 | 1.07 | 12.505 | 12.79 | 12.455 | 114020 |
| 1737754020 | 12.615 | 0.19 | 1.53 | 12.56 | 12.665 | 12.4 | 143524 |
| 1737667620 | 12.425 | -0.03 | -0.20 | 12.46 | 12.72 | 12.335 | 87319 |
| 1737581220 | 12.45 | 0.83 | 7.19 | 11.775 | 12.69 | 11.63 | 156410 |
| 1737494820 | 11.615 | 0.19 | 1.66 | 11.39 | 11.77 | 11.355 | 43743 |
| 1737408420 | 11.425 | 0.02 | 0.13 | 11.355 | 11.585 | 11.33 | 45600 |
| 1737149220 | 11.41 | 0.07 | 0.62 | 11.255 | 11.64 | 11.255 | 53811 |
| 1737062820 | 11.34 | -0.14 | -1.18 | 11.605 | 11.68 | 11.265 | 68962 |
| 1736976420 | 11.475 | 0.16 | 1.41 | 11.325 | 11.625 | 11.325 | 42878 |
| 1736890020 | 11.315 | 0.29 | 2.63 | 11.005 | 11.52 | 11.005 | 101466 |
| 1736803620 | 11.025 | 0.14 | 1.29 | 10.75 | 11.29 | 10.745 | 37688 |
| 1736544420 | 10.885 | 0.14 | 1.30 | 10.705 | 10.925 | 10.705 | 21509 |
| 1736458020 | 10.745 | -0.16 | -1.42 | 10.8 | 10.81 | 10.664999 | 14309 |
| 1736371620 | 10.9 | -0.13 | -1.18 | 10.98 | 11.08 | 10.59 | 53907 |
| 1736285220 | 11.03 | -0.21 | -1.87 | 11.23 | 11.425 | 10.98 | 34244 |
| 1736198820 | 11.24 | 0.67 | 6.29 | 10.59 | 11.44 | 10.49 | 67827 |
| 1735939620 | 10.574999 | -0.1 | -0.89 | 10.78 | 10.785 | 10.574999 | 34980 |
| 1735853220 | 10.67 | 0.26 | 2.50 | 10.414999 | 10.755 | 10.369999 | 56196 |
| 1735594020 | 10.41 | 0.04 | 0.43 | 10.285 | 10.465 | 10.285 | 71034 |
| 1735334820 | 10.365 | -0.08 | -0.77 | 10.369999 | 10.56 | 10.195 | 85519 |
| 1734989220 | 10.445 | -0.06 | -0.57 | 10.49 | 10.6 | 10.305 | 100443 |
| 1734730020 | 10.505 | -0.1 | -0.90 | 10.61 | 10.635 | 10.43 | 71984 |
| 1734643620 | 10.6 | -0.21 | -1.90 | 10.935 | 10.935 | 10.6 | 45891 |
| 1734557220 | 10.805 | -0.25 | -2.26 | 11.055 | 11.1 | 10.805 | 54015 |
| 1734470820 | 11.055 | -0.21 | -1.86 | 11.17 | 11.265 | 11.055 | 59730 |
| 1734384420 | 11.265 | -0.23 | -2.00 | 11.31 | 11.445 | 11.22 | 58800 |
| 1734125220 | 11.495 | 0.06 | 0.57 | 11.415 | 11.56 | 11.365 | 39668 |
| 1734038820 | 11.43 | 0.01 | 0.09 | 11.405 | 11.675 | 11.38 | 47863 |
| 1733952420 | 11.42 | -0.1 | -0.83 | 11.42 | 11.725 | 11.355 | 43118 |
| 1733866020 | 11.515 | 0.05 | 0.44 | 11.395 | 11.535 | 11.345 | 51763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
