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 | -0.02 | -0.15037593985 | 13.3 | 13.62 | 13.12 | 492873 | 13.3798475 | CS |
| 4 | 1.6 | 13.698630137 | 11.68 | 13.62 | 11.22 | 537589 | 12.51795199 | CS |
| 12 | 2.03 | 18.0444444444 | 11.25 | 13.62 | 10.39 | 502847 | 11.6841853 | CS |
| 26 | 4.48 | 50.9090909091 | 8.8 | 13.62 | 8.7 | 509032 | 10.96644299 | CS |
| 52 | 4.49 | 51.0807736064 | 8.79 | 13.62 | 7.79 | 545739 | 9.83938856 | CS |
| 156 | 5.91 | 80.1899592944 | 7.37 | 13.62 | 5.41 | 522651 | 8.64357114 | CS |
| 260 | 7.58 | 132.98245614 | 5.7 | 13.62 | 3.2 | 585682 | 8.0701597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 13.29 | 0.05 | 0.38 | 13.31 | 13.46 | 13.23 | 335770 |
| 1724362800 | 13.24 | -0.35 | -2.58 | 13.47 | 13.47 | 13.18 | 496717 |
| 1724276400 | 13.59 | 0.28 | 2.10 | 13.28 | 13.62 | 13.28 | 556744 |
| 1724190000 | 13.31 | -0.11 | -0.82 | 13.47 | 13.51 | 13.12 | 550343 |
| 1724103600 | 13.42 | 0.05 | 0.37 | 13.3 | 13.55 | 13.25 | 524791 |
| 1723844400 | 13.37 | 0.41 | 3.16 | 13 | 13.4 | 12.94 | 621378 |
| 1723758000 | 12.96 | 0.11 | 0.86 | 12.86 | 12.97 | 12.69 | 319635 |
| 1723671600 | 12.85 | 0.17 | 1.34 | 12.65 | 12.88 | 12.61 | 619968 |
| 1723585200 | 12.68 | -0.13 | -1.01 | 12.77 | 12.77 | 12.45 | 778523 |
| 1723498800 | 12.81 | 0.49 | 3.98 | 12.34 | 12.81 | 12.34 | 612009 |
| 1723239600 | 12.32 | 0.27 | 2.24 | 12.23 | 12.34 | 12 | 498865 |
| 1723153200 | 12.05 | 0.32 | 2.73 | 11.83 | 12.1 | 11.73 | 535102 |
| 1723066800 | 11.73 | -0.17 | -1.43 | 11.99 | 12.04 | 11.62 | 474630 |
| 1722980400 | 11.9 | 0.22 | 1.88 | 11.3 | 11.97 | 11.22 | 653878 |
| 1722634800 | 11.68 | -0.06 | -0.51 | 11.95 | 12 | 11.49 | 413056 |
| 1722548400 | 11.74 | 0.07 | 0.60 | 11.66 | 11.8 | 11.55 | 479822 |
| 1722462000 | 11.67 | 0.03 | 0.26 | 11.8 | 11.83 | 11.63 | 751780 |
| 1722375600 | 11.64 | -0.08 | -0.68 | 11.73 | 11.75 | 11.5 | 381563 |
| 1722289200 | 11.72 | 0.09 | 0.77 | 11.68 | 11.74 | 11.49 | 609617 |
| 1722030000 | 11.63 | 0.02 | 0.17 | 11.72 | 11.8 | 11.59 | 209783 |
| 1721943600 | 11.61 | -0.43 | -3.57 | 11.8 | 11.89 | 11.57 | 332527 |
| 1721857200 | 12.04 | 0.01 | 0.08 | 12.13 | 12.35 | 12.04 | 401252 |
| 1721770800 | 12.03 | 0.16 | 1.35 | 11.88 | 12.03 | 11.78 | 313872 |
| 1721684400 | 11.87 | 0.17 | 1.45 | 11.73 | 11.93 | 11.64 | 161041 |
| 1721425200 | 11.7 | -0.19 | -1.60 | 11.69 | 11.89 | 11.55 | 321377 |
| 1721338800 | 11.89 | 0.1 | 0.85 | 11.87 | 11.97 | 11.75 | 329156 |
| 1721252400 | 11.79 | -0.31 | -2.56 | 12.11 | 12.2 | 11.74 | 531124 |
| 1721166000 | 12.1 | 0.1 | 0.83 | 12.05 | 12.17 | 11.95 | 537037 |
| 1721079600 | 12 | -0.14 | -1.15 | 12.14 | 12.2 | 11.99 | 481236 |
| 1720820400 | 12.14 | -0.05 | -0.41 | 12.18 | 12.33 | 11.98 | 651398 |
| 1720734000 | 12.19 | 0.24 | 2.01 | 12.19 | 12.22 | 11.85 | 571236 |
| 1720647600 | 11.95 | 0.14 | 1.19 | 11.81 | 12.03 | 11.76 | 478925 |
| 1720561200 | 11.81 | 0.29 | 2.52 | 11.58 | 11.83 | 11.54 | 514731 |
| 1720474800 | 11.52 | 0.32 | 2.86 | 11.26 | 11.53 | 11.16 | 588959 |
| 1720215600 | 11.2 | 0.06 | 0.54 | 11.19 | 11.29 | 11.16 | 435244 |
| 1720129200 | 11.14 | 0.09 | 0.81 | 11 | 11.17 | 11 | 137306 |
| 1720042800 | 11.05 | 0.3 | 2.79 | 10.85 | 11.11 | 10.81 | 350165 |
| 1719956400 | 10.75 | 0.04 | 0.37 | 10.7 | 10.84 | 10.63 | 378615 |
| 1719610800 | 10.71 | 0.02 | 0.19 | 10.75 | 10.83 | 10.68 | 287232 |
| 1719524400 | 10.69 | -0.12 | -1.11 | 10.9 | 10.97 | 10.67 | 397649 |
| 1719438000 | 10.81 | -0.02 | -0.18 | 10.73 | 10.88 | 10.67 | 470141 |
| 1719351600 | 10.83 | -0.12 | -1.10 | 10.93 | 10.98 | 10.83 | 330630 |
| 1719265200 | 10.95 | 0.1 | 0.92 | 10.85 | 10.99 | 10.8 | 503933 |
| 1719006000 | 10.85 | -0.15 | -1.36 | 10.97 | 10.99 | 10.78 | 2181710 |
| 1718919600 | 11 | 0.16 | 1.48 | 10.87 | 11.07 | 10.87 | 340525 |
| 1718833200 | 10.84 | 0.08 | 0.74 | 10.68 | 10.9 | 10.68 | 232562 |
| 1718746800 | 10.76 | 0.17 | 1.61 | 10.53 | 10.79 | 10.52 | 324217 |
| 1718660400 | 10.59 | -0.11 | -1.03 | 10.64 | 10.73 | 10.44 | 504551 |
| 1718401200 | 10.7 | 0.22 | 2.10 | 10.6 | 10.73 | 10.54 | 770436 |
| 1718314800 | 10.48 | -0.31 | -2.87 | 10.67 | 10.86 | 10.39 | 684416 |
| 1718228400 | 10.79 | -0.02 | -0.19 | 10.86 | 11.07 | 10.65 | 532765 |
| 1718142000 | 10.81 | -0.1 | -0.92 | 10.9 | 10.97 | 10.75 | 450671 |
| 1718055600 | 10.91 | 0.18 | 1.68 | 10.75 | 11.03 | 10.45 | 406896 |
| 1717796400 | 10.73 | -0.46 | -4.11 | 10.88 | 11.1 | 10.68 | 552292 |
| 1717710000 | 11.19 | 0.11 | 0.99 | 11.09 | 11.33 | 11.08 | 545148 |
| 1717623600 | 11.08 | 0.04 | 0.36 | 11.01 | 11.17 | 11.01 | 380864 |
| 1717537200 | 11.04 | -0.47 | -4.08 | 11.33 | 11.33 | 10.95 | 594340 |
| 1717450800 | 11.51 | 0.26 | 2.31 | 11.25 | 11.53 | 11.25 | 448741 |
| 1717191600 | 11.25 | 0.1 | 0.90 | 11.25 | 11.45 | 11.18 | 935647 |
| 1717105200 | 11.15 | -0.19 | -1.68 | 11.33 | 11.36 | 11.05 | 878987 |
| 1717018800 | 11.34 | -0.22 | -1.90 | 11.5 | 11.7 | 11.3 | 453810 |
| 1716932400 | 11.56 | 0.15 | 1.31 | 11.5 | 11.61 | 11.39 | 356299 |
| 1716846000 | 11.41 | 0.2 | 1.78 | 11.22 | 11.53 | 11.22 | 147281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
