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 | 0.27 | 2.27081581161 | 11.89 | 12.88 | 11.4 | 723188 | 12.02280212 | CS |
| 4 | 0.41 | 3.48936170213 | 11.75 | 12.88 | 10.83 | 673795 | 11.72647021 | CS |
| 12 | -0.49 | -3.87351778656 | 12.65 | 14.49 | 10.52 | 771757 | 12.2373695 | CS |
| 26 | -1.46 | -10.7195301028 | 13.62 | 19.56 | 10.52 | 649678 | 14.1101641 | CS |
| 52 | 2.11 | 20.9950248756 | 10.05 | 19.56 | 9.4 | 507205 | 13.76708025 | CS |
| 156 | 3.85 | 46.329723225 | 8.31 | 19.56 | 4.98 | 344304 | 11.2291913 | CS |
| 260 | 10.19 | 517.258883249 | 1.97 | 19.56 | 1.95 | 322418 | 10.19255504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 12.16 | 0.05 | 0.41 | 12.2 | 12.4 | 11.98 | 611134 |
| 1738881600 | 12.11 | 0.04 | 0.33 | 12.07 | 12.12 | 11.58 | 741682 |
| 1738795200 | 12.07 | -0.19 | -1.55 | 12.31 | 12.88 | 12.04 | 1052575 |
| 1738708800 | 12.26 | 0.52 | 4.43 | 11.89 | 12.62 | 11.74 | 811455 |
| 1738622400 | 11.74 | 0.06 | 0.51 | 11.5 | 12.19 | 11.4 | 658008 |
| 1738363200 | 11.68 | -0.09 | -0.76 | 11.89 | 12 | 11.62 | 352220 |
| 1738276800 | 11.77 | 0.47 | 4.16 | 11.58 | 12.18 | 11.58 | 690477 |
| 1738190400 | 11.3 | -0.06 | -0.53 | 11.32 | 11.5 | 10.93 | 534968 |
| 1738104000 | 11.36 | 0.37 | 3.37 | 11.1 | 11.39 | 10.83 | 625592 |
| 1738017600 | 10.99 | -0.63 | -5.42 | 11.39 | 11.49 | 10.89 | 552488 |
| 1737758400 | 11.62 | 0.23 | 2.02 | 11.76 | 12.01 | 11.48 | 491532 |
| 1737672000 | 11.39 | -0.04 | -0.35 | 11.25 | 11.41 | 11.07 | 704980 |
| 1737585600 | 11.43 | 0.09 | 0.79 | 11.34 | 11.59 | 11.01 | 572782 |
| 1737499200 | 11.34 | -0.74 | -6.13 | 12.3 | 12.33 | 11.34 | 817306 |
| 1737412800 | 12.08 | -0.02 | -0.17 | 12.06 | 12.23 | 11.9 | 196356 |
| 1737153600 | 12.1 | 0.1 | 0.83 | 11.9 | 12.24 | 11.77 | 606389 |
| 1737067200 | 12 | -0.05 | -0.41 | 12.12 | 12.4 | 11.91 | 765049 |
| 1736980800 | 12.05 | 0.4 | 3.43 | 11.84 | 12.15 | 11.62 | 692265 |
| 1736894400 | 11.65 | 0.44 | 3.93 | 11.32 | 11.84 | 11.32 | 899833 |
| 1736808000 | 11.21 | -0.74 | -6.19 | 11.55 | 11.67 | 11.2 | 681929 |
| 1736548800 | 11.95 | 0.33 | 2.84 | 11.75 | 12.09 | 11.59 | 1028019 |
| 1736462400 | 11.62 | 0.43 | 3.84 | 11.2 | 11.62 | 11.2 | 397300 |
| 1736376000 | 11.19 | 0.19 | 1.73 | 10.99 | 11.4 | 10.97 | 758735 |
| 1736289600 | 11 | 0.32 | 3.00 | 10.98 | 11.25 | 10.84 | 797845 |
| 1736203200 | 10.68 | -0.48 | -4.30 | 11.19 | 11.25 | 10.63 | 668775 |
| 1735944000 | 11.16 | -0.07 | -0.62 | 11.35 | 11.42 | 11.13 | 483031 |
| 1735857600 | 11.23 | 0.49 | 4.56 | 10.94 | 11.45 | 10.94 | 846875 |
| 1735684800 | 10.74 | 0.1 | 0.94 | 10.67 | 10.99 | 10.61 | 411015 |
| 1735598400 | 10.64 | -0.25 | -2.30 | 10.88 | 10.95 | 10.52 | 811025 |
| 1735339200 | 10.89 | -0.2 | -1.80 | 11.1 | 11.1 | 10.66 | 565401 |
| 1735069200 | 11.09 | -0.02 | -0.18 | 11.18 | 11.18 | 10.98 | 223703 |
| 1734993600 | 11.11 | 0.27 | 2.49 | 10.89 | 11.26 | 10.8 | 804722 |
| 1734734400 | 10.84 | -0.42 | -3.73 | 11 | 11.47 | 10.71 | 1769334 |
| 1734648000 | 11.26 | -0.49 | -4.17 | 11.5 | 11.77 | 11.15 | 725026 |
| 1734561600 | 11.75 | -0.59 | -4.78 | 12.31 | 12.52 | 11.74 | 663453 |
| 1734475200 | 12.34 | 0.02 | 0.16 | 12.19 | 12.39 | 11.93 | 681756 |
| 1734388800 | 12.32 | -0.23 | -1.83 | 12.6 | 12.6 | 12.21 | 465981 |
| 1734129600 | 12.55 | -0.44 | -3.39 | 12.82 | 12.87 | 12.38 | 465547 |
| 1734043200 | 12.99 | -0.37 | -2.77 | 13 | 13.19 | 12.69 | 499083 |
| 1733956800 | 13.36 | 0.56 | 4.37 | 12.93 | 13.57 | 12.86 | 903436 |
| 1733870400 | 12.8 | -0.52 | -3.90 | 13.44 | 13.49 | 12.78 | 830264 |
| 1733784000 | 13.32 | -0.23 | -1.70 | 13.95 | 14.49 | 13.31 | 943299 |
| 1733524800 | 13.55 | 0.15 | 1.12 | 13.24 | 13.64 | 13.15 | 695914 |
| 1733438400 | 13.4 | 0.18 | 1.36 | 13.17 | 13.53 | 12.96 | 857432 |
| 1733352000 | 13.22 | -0.02 | -0.15 | 13.36 | 13.47 | 13.05 | 705094 |
| 1733265600 | 13.24 | 0.1 | 0.76 | 13.29 | 13.68 | 13.08 | 764479 |
| 1733179200 | 13.14 | -0.04 | -0.30 | 13.14 | 13.24 | 12.93 | 677573 |
| 1732920000 | 13.18 | 0.15 | 1.15 | 13.1 | 13.39 | 13 | 384989 |
| 1732833600 | 13.03 | -0.55 | -4.05 | 13.55 | 13.55 | 12.98 | 395671 |
| 1732747200 | 13.58 | 0.29 | 2.18 | 13.44 | 14.05 | 13.44 | 835786 |
| 1732660800 | 13.29 | 0.19 | 1.45 | 13.05 | 13.57 | 12.93 | 1446654 |
| 1732574400 | 13.1 | -0.31 | -2.31 | 13.19 | 13.3 | 12.84 | 1045164 |
| 1732315200 | 13.41 | 0.65 | 5.09 | 13.09 | 13.76 | 12.98 | 1720686 |
| 1732228800 | 12.76 | -0.51 | -3.84 | 13.35 | 13.4 | 12.69 | 1266845 |
| 1732142400 | 13.27 | -0.53 | -3.84 | 13.84 | 13.84 | 13.01 | 921109 |
| 1732056000 | 13.8 | 0.64 | 4.86 | 13.85 | 13.91 | 13.06 | 1234041 |
| 1731969600 | 13.16 | 0.44 | 3.46 | 13.27 | 13.56 | 12.88 | 904579 |
| 1731710400 | 12.72 | 0.92 | 7.80 | 12.65 | 13.52 | 12.58 | 1942616 |
| 1731624000 | 11.8 | -2.95 | -20.00 | 14.2 | 14.47 | 11.53 | 2549032 |
| 1731537600 | 14.75 | -0.57 | -3.72 | 15.5 | 15.87 | 14.69 | 579939 |
| 1731451200 | 15.32 | -0.17 | -1.10 | 15.3 | 15.52 | 15.12 | 436715 |
| 1731364800 | 15.49 | -1.62 | -9.47 | 16.559999 | 16.88 | 15.48 | 1198555 |
| 1731105600 | 17.11 | -0.49 | -2.78 | 17.37 | 17.41 | 16.79 | 349646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
