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 | -0.78 | -5.8734939759 | 13.28 | 13.35 | 12.35 | 1234225 | 12.81653803 | CS |
| 4 | 0.4 | 3.30578512397 | 12.1 | 13.35 | 11.51 | 1435620 | 12.3178772 | CS |
| 12 | 1.65 | 15.2073732719 | 10.85 | 14.33 | 10.15 | 1845550 | 12.54073076 | CS |
| 26 | 5.15 | 70.0680272109 | 7.35 | 14.33 | 6.72 | 1538307 | 10.75449017 | CS |
| 52 | 5.78 | 86.0119047619 | 6.72 | 14.33 | 5.46 | 1409508 | 8.87700547 | CS |
| 156 | 4.03 | 47.5796930342 | 8.47 | 14.33 | 4.07 | 1363085 | 7.90512402 | CS |
| 260 | 5.83 | 87.4062968516 | 6.67 | 14.33 | 1.66 | 1357953 | 7.14538833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 12.5 | -0.19 | -1.50 | 12.8 | 12.85 | 12.35 | 1071837 |
| 1720647600 | 12.69 | 0.05 | 0.40 | 12.7 | 12.75 | 12.53 | 1665083 |
| 1720561200 | 12.64 | -0.29 | -2.24 | 12.93 | 13.04 | 12.6 | 912773 |
| 1720474800 | 12.93 | -0.32 | -2.42 | 13.18 | 13.23 | 12.71 | 1193223 |
| 1720215600 | 13.25 | 0.1 | 0.76 | 13.28 | 13.35 | 13.1 | 1328207 |
| 1720129200 | 13.15 | 0.11 | 0.84 | 13 | 13.17 | 13 | 222888 |
| 1720042800 | 13.04 | 0.5 | 3.99 | 12.84 | 13.17 | 12.84 | 1077102 |
| 1719956400 | 12.54 | 0.16 | 1.29 | 12.55 | 12.6 | 12.34 | 926304 |
| 1719610800 | 12.38 | 0.06 | 0.49 | 12.6 | 12.67 | 12.24 | 1187133 |
| 1719524400 | 12.32 | -0.2 | -1.60 | 12.58 | 12.66 | 12.3 | 813152 |
| 1719438000 | 12.52 | 0.43 | 3.56 | 12.21 | 12.53 | 12.09 | 952738 |
| 1719351600 | 12.09 | -0.32 | -2.58 | 12.31 | 12.4 | 12.08 | 1266775 |
| 1719265200 | 12.41 | 0.36 | 2.99 | 12.07 | 12.44 | 12.01 | 975056 |
| 1719006000 | 12.05 | -0.11 | -0.90 | 12 | 12.09 | 11.77 | 6381842 |
| 1718919600 | 12.16 | 0.15 | 1.25 | 12.2 | 12.28 | 12.07 | 1468295 |
| 1718833200 | 12.01 | 0.07 | 0.59 | 11.95 | 12.11 | 11.91 | 489434 |
| 1718746800 | 11.94 | 0.15 | 1.27 | 11.74 | 12.03 | 11.7 | 2438445 |
| 1718660400 | 11.79 | -0.17 | -1.42 | 11.72 | 11.86 | 11.51 | 1540449 |
| 1718401200 | 11.96 | -0.14 | -1.16 | 12.1 | 12.23 | 11.86 | 1366039 |
| 1718314800 | 12.1 | -0.3 | -2.42 | 12.33 | 12.45 | 12.07 | 1494539 |
| 1718228400 | 12.4 | -0.07 | -0.56 | 12.8 | 12.94 | 12.34 | 1168064 |
| 1718142000 | 12.47 | -0.24 | -1.89 | 12.51 | 12.65 | 12.39 | 1506098 |
| 1718055600 | 12.71 | 0.21 | 1.68 | 12.61 | 12.8 | 12.56 | 1214528 |
| 1717796400 | 12.5 | -0.31 | -2.42 | 12.35 | 12.57 | 12.3 | 1634563 |
| 1717710000 | 12.81 | 0.22 | 1.75 | 12.65 | 12.86 | 12.6 | 1138843 |
| 1717623600 | 12.59 | 0.29 | 2.36 | 12.54 | 12.7 | 12.41 | 1687290 |
| 1717537200 | 12.3 | -0.68 | -5.24 | 12.73 | 12.73 | 12.09 | 2364657 |
| 1717450800 | 12.98 | -0.32 | -2.41 | 13.39 | 13.39 | 12.82 | 2038636 |
| 1717191600 | 13.3 | -0.08 | -0.60 | 13.49 | 13.5 | 12.86 | 3941996 |
| 1717105200 | 13.38 | -0.1 | -0.74 | 13.2 | 13.54 | 13.2 | 1367614 |
| 1717018800 | 13.48 | -0.18 | -1.32 | 13.38 | 13.57 | 13.31 | 1187473 |
| 1716932400 | 13.66 | 0.23 | 1.71 | 13.64 | 13.83 | 13.44 | 4467846 |
| 1716846000 | 13.43 | 0.25 | 1.90 | 13.21 | 13.55 | 13.19 | 993747 |
| 1716586800 | 13.18 | 0.39 | 3.05 | 12.89 | 13.2 | 12.8 | 3109390 |
| 1716500400 | 12.79 | -0.17 | -1.31 | 13.03 | 13.1 | 12.65 | 2724830 |
| 1716414000 | 12.96 | -1.19 | -8.41 | 13.28 | 13.64 | 12.8 | 4679308 |
| 1716327600 | 14.15 | 0.17 | 1.22 | 14.09 | 14.33 | 13.93 | 1478015 |
| 1715982000 | 13.98 | 0.81 | 6.15 | 13.52 | 14 | 13.32 | 3825367 |
| 1715895600 | 13.17 | -0.36 | -2.66 | 13.35 | 13.44 | 13.13 | 3391378 |
| 1715809200 | 13.53 | -0.18 | -1.31 | 13.95 | 13.96 | 13.4 | 2043950 |
| 1715722800 | 13.71 | 1.69 | 14.06 | 12.5 | 13.78 | 12.5 | 5959553 |
| 1715636400 | 12.02 | 0 | 0.00 | 12.1 | 12.23 | 11.93 | 795311 |
| 1715377200 | 12.02 | 0.05 | 0.42 | 12 | 12.22 | 11.96 | 1591049 |
| 1715290800 | 11.97 | 0.36 | 3.10 | 11.62 | 11.98 | 11.62 | 1036717 |
| 1715204400 | 11.61 | -0.02 | -0.17 | 11.42 | 11.69 | 11.33 | 897058 |
| 1715118000 | 11.63 | -0.02 | -0.17 | 11.65 | 11.73 | 11.57 | 808337 |
| 1715031600 | 11.65 | 0.21 | 1.84 | 11.65 | 11.7 | 11.44 | 990398 |
| 1714772400 | 11.44 | 0.06 | 0.53 | 11.61 | 11.77 | 11.36 | 2413471 |
| 1714686000 | 11.38 | -0.08 | -0.70 | 11.37 | 11.55 | 11.11 | 1100812 |
| 1714599600 | 11.46 | -0.13 | -1.12 | 11.61 | 11.83 | 11.44 | 1840317 |
| 1714513200 | 11.59 | -0.44 | -3.66 | 11.72 | 11.81 | 11.56 | 2551026 |
| 1714426800 | 12.03 | 0.23 | 1.95 | 11.89 | 12.06 | 11.79 | 2205999 |
| 1714167600 | 11.8 | 0.7 | 6.31 | 11.21 | 11.82 | 11.19 | 2880073 |
| 1714081200 | 11.1 | 0.5 | 4.72 | 10.69 | 11.2 | 10.66 | 2382282 |
| 1713994800 | 10.6 | 0.05 | 0.47 | 10.53 | 10.77 | 10.53 | 1256464 |
| 1713908400 | 10.55 | 0.04 | 0.38 | 10.3 | 10.67 | 10.15 | 1756639 |
| 1713822000 | 10.51 | -0.21 | -1.96 | 10.49 | 10.57 | 10.31 | 1228143 |
| 1713562800 | 10.72 | -0.13 | -1.20 | 10.85 | 10.97 | 10.63 | 1647874 |
| 1713476400 | 10.85 | 0.37 | 3.53 | 10.65 | 10.87 | 10.42 | 2151264 |
| 1713390000 | 10.48 | 0.03 | 0.29 | 10.62 | 10.88 | 10.44 | 1424321 |
| 1713303600 | 10.45 | -0.08 | -0.76 | 10.23 | 10.52 | 10.08 | 1498717 |
| 1713217200 | 10.53 | 0.02 | 0.19 | 10.7 | 10.75 | 10.39 | 1251159 |
| 1712958000 | 10.51 | -0.14 | -1.31 | 10.9 | 11.05 | 10.44 | 1042443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
