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 | 0.18 | 1.40955364135 | 12.77 | 12.95 | 12.56 | 5000 | 12.84999 | CS |
| 4 | 0.39 | 3.1050955414 | 12.56 | 13.03 | 12.24 | 4909 | 12.68463621 | CS |
| 12 | -0.3 | -2.2641509434 | 13.25 | 13.35 | 12.12 | 5832 | 12.77714659 | CS |
| 26 | 0.53 | 4.26731078905 | 12.42 | 13.39 | 11.99 | 5848 | 12.8286959 | CS |
| 52 | 1.33 | 11.4457831325 | 11.62 | 13.39 | 11.2 | 6900 | 12.14950723 | CS |
| 156 | -1.75 | -11.9047619048 | 14.7 | 17.84 | 9.76 | 8707 | 12.1453636 | CS |
| 260 | 0.18 | 1.40955364135 | 12.77 | 17.84 | 5.58 | 9171 | 11.14433891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 931 |
| 1738881600 | 12.9 | -0.04 | -0.31 | 12.87 | 12.9 | 12.87 | 1871 |
| 1738795200 | 12.94 | 0.38 | 3.03 | 12.7 | 12.95 | 12.67 | 15652 |
| 1738708800 | 12.56 | -0.14 | -1.10 | 12.87 | 12.94 | 12.56 | 4052 |
| 1738622400 | 12.7 | -0.07 | -0.55 | 12.77 | 12.78 | 12.57 | 2493 |
| 1738363200 | 12.77 | -0.08 | -0.62 | 12.94 | 12.95 | 12.77 | 3408 |
| 1738276800 | 12.85 | -0.13 | -1.00 | 12.59 | 12.98 | 12.59 | 3460 |
| 1738190400 | 12.98 | -0.05 | -0.38 | 12.99 | 12.99 | 12.98 | 3454 |
| 1738104000 | 13.03 | 0.05 | 0.39 | 12.88 | 13.03 | 12.88 | 2002 |
| 1738017600 | 12.98 | 0.14 | 1.09 | 12.72 | 12.98 | 12.72 | 3920 |
| 1737758400 | 12.84 | 0.05 | 0.39 | 12.75 | 12.85 | 12.75 | 2552 |
| 1737672000 | 12.79 | 0.13 | 1.03 | 12.3 | 12.8 | 12.3 | 3277 |
| 1737585600 | 12.66 | 0.16 | 1.28 | 12.5 | 12.66 | 12.35 | 20602 |
| 1737499200 | 12.5 | 0 | 0.00 | 12.5 | 12.51 | 12.5 | 2662 |
| 1737412800 | 12.5 | -0.04 | -0.32 | 12.49 | 12.5 | 12.49 | 2558 |
| 1737153600 | 12.54 | 0.3 | 2.45 | 12.54 | 12.54 | 12.54 | 2368 |
| 1737067200 | 12.24 | -0.25 | -2.00 | 12.47 | 12.54 | 12.24 | 3410 |
| 1736980800 | 12.49 | 0.07 | 0.56 | 12.42 | 12.5 | 12.42 | 5157 |
| 1736894400 | 12.42 | 0.12 | 0.98 | 12.49 | 12.5 | 12.29 | 10407 |
| 1736808000 | 12.3 | -0.19 | -1.52 | 12.56 | 12.56 | 12.3 | 3952 |
| 1736548800 | 12.49 | -0.06 | -0.48 | 12.74 | 12.74 | 12.49 | 6671 |
| 1736462400 | 12.55 | -0.24 | -1.88 | 12.29 | 12.69 | 12.29 | 8059 |
| 1736376000 | 12.79 | 0.06 | 0.47 | 12.83 | 12.84 | 12.77 | 8052 |
| 1736289600 | 12.73 | -0.1 | -0.78 | 12.83 | 12.84 | 12.51 | 9676 |
| 1736203200 | 12.83 | 0.07 | 0.55 | 12.67 | 12.85 | 12.67 | 4292 |
| 1735944000 | 12.76 | -0.09 | -0.70 | 12.57 | 12.85 | 12.57 | 10620 |
| 1735857600 | 12.85 | -0.05 | -0.39 | 12.12 | 12.85 | 12.12 | 4726 |
| 1735684800 | 12.9 | 0.1 | 0.78 | 12.79 | 12.9 | 12.79 | 4461 |
| 1735598400 | 12.8 | 0.3 | 2.40 | 12.54 | 12.8 | 12.54 | 4463 |
| 1735339200 | 12.5 | 0.22 | 1.79 | 12.26 | 12.5 | 12.22 | 5800 |
| 1735069200 | 12.28 | -0.02 | -0.16 | 12.22 | 12.28 | 12.22 | 2385 |
| 1734993600 | 12.3 | -0.2 | -1.60 | 12.25 | 12.49 | 12.25 | 8517 |
| 1734734400 | 12.5 | 0.15 | 1.21 | 12.44 | 12.5 | 12.44 | 2600 |
| 1734648000 | 12.35 | -0.08 | -0.64 | 12.31 | 12.59 | 12.31 | 10005 |
| 1734561600 | 12.43 | -0.14 | -1.11 | 12.63 | 12.63 | 12.32 | 4555 |
| 1734475200 | 12.57 | -0.17 | -1.33 | 12.74 | 12.77 | 12.53 | 4137 |
| 1734388800 | 12.74 | -0.23 | -1.77 | 12.51 | 13.04 | 12.47 | 12683 |
| 1734129600 | 12.97 | 0.09 | 0.70 | 12.77 | 12.97 | 12.74 | 6602 |
| 1734043200 | 12.88 | 0.22 | 1.74 | 12.79 | 12.92 | 12.7 | 10543 |
| 1733956800 | 12.66 | -0.25 | -1.94 | 12.49 | 12.95 | 12.48 | 10341 |
| 1733870400 | 12.91 | 0.01 | 0.08 | 12.95 | 12.95 | 12.72 | 8100 |
| 1733784000 | 12.9 | 0.15 | 1.18 | 12.88 | 12.9 | 12.88 | 5652 |
| 1733524800 | 12.75 | -0.15 | -1.16 | 12.91 | 12.91 | 12.69 | 10331 |
| 1733438400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733352000 | 12.9 | -0.01 | -0.08 | 12.91 | 13 | 12.9 | 4291 |
| 1733265600 | 12.91 | -0.2 | -1.53 | 13.24 | 13.24 | 12.9 | 3562 |
| 1733179200 | 13.11 | -0.13 | -0.98 | 13.12 | 13.12 | 12.94 | 3133 |
| 1732920000 | 13.24 | 0.18 | 1.38 | 13.19 | 13.25 | 13.12 | 2870 |
| 1732833600 | 13.06 | -0.04 | -0.31 | 13.06 | 13.06 | 13.06 | 101 |
| 1732747200 | 13.1 | 0.04 | 0.31 | 13.06 | 13.1 | 13.06 | 2900 |
| 1732660800 | 13.06 | 0.01 | 0.08 | 13.05 | 13.06 | 13.05 | 1100 |
| 1732574400 | 13.05 | 0.08 | 0.62 | 12.98 | 13.13 | 12.85 | 7028 |
| 1732315200 | 12.97 | -0.16 | -1.22 | 13 | 13.01 | 12.9 | 11952 |
| 1732228800 | 13.13 | -0.08 | -0.61 | 13.27 | 13.28 | 13 | 13194 |
| 1732142400 | 13.21 | -0.14 | -1.05 | 13.29 | 13.34 | 13.21 | 7012 |
| 1732056000 | 13.35 | 0.06 | 0.45 | 13.29 | 13.35 | 13.27 | 10452 |
| 1731969600 | 13.29 | 0.04 | 0.30 | 13.25 | 13.32 | 13.25 | 3352 |
| 1731710400 | 13.25 | -0.01 | -0.08 | 12.91 | 13.31 | 12.91 | 4652 |
| 1731624000 | 13.26 | 0.05 | 0.38 | 13.22 | 13.3 | 13.22 | 4332 |
| 1731537600 | 13.21 | 0.09 | 0.69 | 13.12 | 13.3 | 13.12 | 13252 |
| 1731451200 | 13.12 | -0.07 | -0.53 | 12.94 | 13.18 | 12.9 | 3352 |
| 1731364800 | 13.19 | 0.11 | 0.84 | 13.05 | 13.25 | 13.04 | 3597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
