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 | -0.32 | -2.3598820059 | 13.56 | 13.75 | 12.95 | 313560 | 13.35262725 | CS |
| 4 | -1.61 | -10.8417508418 | 14.85 | 15.06 | 12.95 | 339294 | 13.74371392 | CS |
| 12 | -2.49 | -15.8296249205 | 15.73 | 17.38 | 12.95 | 300482 | 14.58205535 | CS |
| 26 | -4.7 | -26.1984392419 | 17.94 | 20.09 | 12.95 | 239864 | 15.603469 | CS |
| 52 | -1.89 | -12.4917382683 | 15.13 | 20.09 | 12.95 | 301697 | 16.04719355 | CS |
| 156 | -52.25 | -79.7831730035 | 65.49 | 66.28 | 12.95 | 350122 | 23.9463604 | CS |
| 260 | -33.81 | -71.8597236982 | 47.05 | 67.33 | 12.95 | 364737 | 31.73293312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 13.24 | -0.02 | -0.15 | 13.21 | 13.35 | 13.14 | 226071 |
| 1731710400 | 13.26 | 0 | 0.00 | 13.24 | 13.43 | 13.14 | 187991 |
| 1731624000 | 13.26 | -0.3 | -2.21 | 13.63 | 13.71 | 13.23 | 233532 |
| 1731537600 | 13.56 | -0.04 | -0.29 | 13.66 | 13.75 | 13.39 | 205132 |
| 1731451200 | 13.6 | 0.49 | 3.74 | 13.08 | 13.65 | 12.95 | 458884 |
| 1731364800 | 13.11 | -0.44 | -3.25 | 13.56 | 13.56 | 13.01 | 482261 |
| 1731105600 | 13.55 | 0.08 | 0.59 | 13.39 | 13.6 | 12.96 | 419812 |
| 1731019200 | 13.47 | 0.01 | 0.07 | 14.01 | 14.21 | 13.4 | 685262 |
| 1730932800 | 13.46 | -0.47 | -3.37 | 13.99 | 14.1 | 13.41 | 453178 |
| 1730846400 | 13.93 | 0.43 | 3.19 | 13.47 | 13.95 | 13.4 | 292823 |
| 1730760000 | 13.5 | -0.09 | -0.66 | 13.52 | 13.6 | 13.33 | 371837 |
| 1730497200 | 13.59 | -0.11 | -0.80 | 13.76 | 13.76 | 13.48 | 294329 |
| 1730410800 | 13.7 | -0.24 | -1.72 | 13.94 | 13.95 | 13.59 | 320250 |
| 1730324400 | 13.94 | -0.09 | -0.64 | 13.98 | 14.09 | 13.83 | 241506 |
| 1730238000 | 14.03 | -0.36 | -2.50 | 14.38 | 14.38 | 13.88 | 316615 |
| 1730151600 | 14.39 | 0.18 | 1.27 | 14.29 | 14.52 | 14.27 | 237207 |
| 1729892400 | 14.21 | 0.05 | 0.35 | 14.22 | 14.46 | 14.14 | 271674 |
| 1729806000 | 14.16 | -0.01 | -0.07 | 14.2 | 14.3 | 14.04 | 174834 |
| 1729719600 | 14.17 | 0.06 | 0.43 | 14.08 | 14.24 | 13.99 | 239667 |
| 1729633200 | 14.11 | -0.36 | -2.49 | 14.5 | 14.56 | 14.06 | 389031 |
| 1729546800 | 14.47 | -1.04 | -6.71 | 14.85 | 15.06 | 14.36 | 510061 |
| 1729287600 | 15.51 | 0.27 | 1.77 | 15.34 | 15.58 | 15.31 | 207786 |
| 1729201200 | 15.24 | 0.09 | 0.59 | 15.16 | 15.35 | 15.02 | 166104 |
| 1729114800 | 15.15 | 0.34 | 2.30 | 14.93 | 15.26 | 14.84 | 193809 |
| 1729028400 | 14.81 | -1.51 | -9.25 | 15.6 | 15.6 | 14.79 | 575859 |
| 1728682800 | 16.32 | 0.46 | 2.90 | 15.89 | 16.34 | 15.87 | 218692 |
| 1728596400 | 15.86 | -0.36 | -2.22 | 16.14 | 16.399999 | 15.8 | 206233 |
| 1728510000 | 16.219999 | -0.28 | -1.70 | 16.45 | 16.75 | 16.079999 | 247249 |
| 1728423600 | 16.5 | -0.15 | -0.90 | 16.55 | 16.75 | 16.27 | 163876 |
| 1728337200 | 16.649999 | 0.32 | 1.96 | 16.27 | 16.7 | 16.2 | 213595 |
| 1728078000 | 16.329999 | 0.31 | 1.94 | 16.329999 | 16.5 | 16.149999 | 170859 |
| 1727991600 | 16.02 | -0.45 | -2.73 | 16.23 | 16.29 | 15.94 | 123182 |
| 1727905200 | 16.469999 | -0.13 | -0.78 | 16.43 | 16.579999 | 16.36 | 108195 |
| 1727818800 | 16.6 | -0.34 | -2.01 | 16.75 | 16.93 | 16.3 | 215219 |
| 1727732400 | 16.94 | -0.2 | -1.17 | 17.06 | 17.24 | 16.8 | 277646 |
| 1727473200 | 17.14 | 1.15 | 7.19 | 16.04 | 17.38 | 16.03 | 630180 |
| 1727386800 | 15.99 | 1.34 | 9.15 | 14.94 | 16.05 | 14.94 | 467343 |
| 1727300400 | 14.65 | -0.1 | -0.68 | 14.72 | 14.8 | 14.37 | 157976 |
| 1727214000 | 14.75 | 0.58 | 4.09 | 14.49 | 14.89 | 14.49 | 411304 |
| 1727127600 | 14.17 | -0.13 | -0.91 | 14.3 | 14.3 | 13.98 | 865814 |
| 1726868400 | 14.3 | -0.19 | -1.31 | 14.42 | 14.49 | 14.19 | 1275778 |
| 1726782000 | 14.49 | 0.16 | 1.12 | 14.61 | 14.72 | 14.34 | 390625 |
| 1726695600 | 14.33 | -0.04 | -0.28 | 14.34 | 14.59 | 14.25 | 302512 |
| 1726609200 | 14.37 | 0.12 | 0.84 | 14.33 | 14.81 | 14.32 | 288354 |
| 1726522800 | 14.25 | 0.02 | 0.14 | 14.27 | 14.55 | 14.25 | 136820 |
| 1726263600 | 14.23 | 0.2 | 1.43 | 14.13 | 14.4 | 14.13 | 185844 |
| 1726177200 | 14.03 | 0.06 | 0.43 | 13.97 | 14.12 | 13.82 | 153775 |
| 1726090800 | 13.97 | 0.18 | 1.31 | 13.74 | 14.04 | 13.67 | 161763 |
| 1726004400 | 13.79 | -0.27 | -1.92 | 14.1 | 14.1 | 13.56 | 318054 |
| 1725918000 | 14.06 | -0.21 | -1.47 | 14.19 | 14.21 | 13.96 | 298854 |
| 1725658800 | 14.27 | -0.16 | -1.11 | 14.41 | 14.6 | 14.2 | 135993 |
| 1725572400 | 14.43 | -0.64 | -4.25 | 15.07 | 15.09 | 14.38 | 228264 |
| 1725486000 | 15.07 | -0.71 | -4.50 | 15.63 | 15.76 | 14.82 | 258630 |
| 1725399600 | 15.78 | 0.02 | 0.13 | 15.67 | 16.26 | 15.67 | 198591 |
| 1725054000 | 15.76 | 0.34 | 2.20 | 15.48 | 15.9 | 15.37 | 322358 |
| 1724967600 | 15.42 | 0.2 | 1.31 | 15.19 | 15.67 | 15.16 | 91613 |
| 1724881200 | 15.22 | -0.42 | -2.69 | 15.52 | 15.57 | 15.2 | 71932 |
| 1724794800 | 15.64 | -0.03 | -0.19 | 15.6 | 15.67 | 15.31 | 87884 |
| 1724708400 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1724449200 | 15.67 | 0.48 | 3.16 | 15.34 | 15.72 | 15.33 | 146097 |
| 1724362800 | 15.19 | -0.5 | -3.19 | 15.67 | 15.67 | 15.15 | 167942 |
| 1724276400 | 15.69 | -0.52 | -3.21 | 16.28 | 16.34 | 15.54 | 209429 |
| 1724190000 | 16.21 | 0.81 | 5.26 | 15.34 | 16.3 | 15.32 | 316505 |
| 1724103600 | 15.4 | 0.7 | 4.76 | 14.71 | 15.48 | 14.67 | 277644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
