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 | 1.98 | 16.6246851385 | 11.91 | 14.42 | 11.91 | 15787 | 13.52237689 | CS |
| 4 | 1.58 | 12.83509342 | 12.31 | 14.42 | 10.9 | 11717 | 12.74866015 | CS |
| 12 | 2.2 | 18.8195038494 | 11.69 | 14.44 | 9.48 | 12359 | 11.96200497 | CS |
| 26 | 6.89 | 98.4285714286 | 7 | 15.43 | 6.92 | 10090 | 11.3390769 | CS |
| 52 | 8.65 | 165.076335878 | 5.24 | 15.43 | 4.98 | 9995 | 8.66968003 | CS |
| 156 | 8.98 | 182.892057026 | 4.91 | 15.43 | 2.51 | 5127 | 7.0001449 | CS |
| 260 | 12.62 | 993.700787402 | 1.27 | 15.43 | 0.85 | 5649 | 4.74814158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 12.8 | 0 | 0.00 | 12.99 | 12.99 | 12.5 | 11889 |
| 1741041600 | 12.8 | -1.4 | -9.86 | 14.07 | 14.1 | 12.8 | 9434 |
| 1740782400 | 14.2 | 0.3 | 2.16 | 14.38 | 14.42 | 13.46 | 19128 |
| 1740696000 | 13.9 | 1.17 | 9.19 | 12.75 | 14.2 | 12.66 | 28150 |
| 1740609600 | 12.73 | 0.92 | 7.79 | 11.91 | 13 | 11.91 | 10334 |
| 1740523200 | 11.81 | -0.04 | -0.34 | 11.97 | 11.99 | 11.6 | 7553 |
| 1740436800 | 11.85 | -0.35 | -2.87 | 12.26 | 12.6 | 11.57 | 12479 |
| 1740177600 | 12.2 | -0.91 | -6.94 | 13.3 | 13.3 | 12.2 | 6951 |
| 1740091200 | 13.11 | -0.82 | -5.89 | 13.91 | 13.91 | 13.01 | 7356 |
| 1740004800 | 13.93 | 1.48 | 11.89 | 12.52 | 13.93 | 12.52 | 22918 |
| 1739918400 | 12.45 | -0.36 | -2.81 | 13 | 13 | 12.11 | 25409 |
| 1739572800 | 12.81 | 0.35 | 2.81 | 12.54 | 13 | 12.38 | 5423 |
| 1739486400 | 12.46 | 0.14 | 1.14 | 12.4 | 12.46 | 12.4 | 1368 |
| 1739400000 | 12.32 | 0.57 | 4.85 | 11.75 | 12.43 | 11.75 | 6842 |
| 1739313600 | 11.75 | 0.5 | 4.44 | 11.1 | 11.75 | 11.1 | 8682 |
| 1739227200 | 11.25 | -0.28 | -2.43 | 11.57 | 11.8 | 10.9 | 17200 |
| 1738968000 | 11.53 | 0.03 | 0.26 | 11.49 | 11.69 | 11.49 | 2202 |
| 1738881600 | 11.5 | -0.25 | -2.13 | 11.77 | 11.82 | 11.37 | 6747 |
| 1738795200 | 11.75 | -0.69 | -5.55 | 12.31 | 12.31 | 11.75 | 12565 |
| 1738708800 | 12.44 | 0.54 | 4.54 | 11.72 | 12.44 | 11.5 | 10718 |
| 1738622400 | 11.9 | -0.37 | -3.02 | 12.7 | 12.7 | 11.75 | 12853 |
| 1738363200 | 12.27 | -0.69 | -5.32 | 13.16 | 13.18 | 12.05 | 15895 |
| 1738276800 | 12.96 | 0.26 | 2.05 | 12.76 | 12.96 | 12.66 | 4963 |
| 1738190400 | 12.7 | 0.09 | 0.71 | 12.91 | 12.92 | 12.7 | 3068 |
| 1738104000 | 12.61 | 0.59 | 4.91 | 12.05 | 12.95 | 12.05 | 10303 |
| 1738017600 | 12.02 | -1.83 | -13.21 | 13.93 | 13.93 | 12.02 | 21353 |
| 1737758400 | 13.85 | 0.85 | 6.54 | 13 | 13.85 | 12.65 | 6374 |
| 1737672000 | 13 | 0 | 0.00 | 13 | 13.27 | 13 | 7509 |
| 1737585600 | 13 | -0.62 | -4.55 | 13.99 | 13.99 | 12.38 | 15556 |
| 1737499200 | 13.62 | -0.23 | -1.66 | 14 | 14.14 | 12.35 | 27015 |
| 1737412800 | 13.85 | 0.67 | 5.08 | 13.99 | 14.44 | 13.19 | 23626 |
| 1737153600 | 13.18 | 0.9 | 7.33 | 12.49 | 13.61 | 12.3 | 24284 |
| 1737067200 | 12.28 | 0.49 | 4.16 | 11.71 | 12.69 | 11.7 | 5593 |
| 1736980800 | 11.79 | 0.59 | 5.27 | 11.23 | 12.03 | 11.16 | 5457 |
| 1736894400 | 11.2 | 0.04 | 0.36 | 11.18 | 11.65 | 10.12 | 21404 |
| 1736808000 | 11.16 | -0.34 | -2.96 | 11.01 | 11.45 | 10.65 | 10602 |
| 1736548800 | 11.5 | 0.29 | 2.59 | 11.22 | 11.63 | 11.21 | 8554 |
| 1736462400 | 11.21 | -0.57 | -4.84 | 12.15 | 12.51 | 11.21 | 6188 |
| 1736376000 | 11.78 | 0.4 | 3.51 | 11.4 | 12 | 10.72 | 5133 |
| 1736289600 | 11.38 | -0.07 | -0.61 | 11.4 | 11.4 | 11.08 | 1985 |
| 1736203200 | 11.45 | -0.64 | -5.29 | 12.22 | 12.22 | 11.45 | 23826 |
| 1735944000 | 12.09 | 0.2 | 1.68 | 11.96 | 12.53 | 11.96 | 5673 |
| 1735857600 | 11.89 | 0.89 | 8.09 | 11.69 | 12.23 | 11.3 | 14154 |
| 1735684800 | 11 | 0.67 | 6.49 | 10.59 | 11.11 | 10.59 | 5286 |
| 1735598400 | 10.33 | 0.3 | 2.99 | 10.14 | 10.78 | 10.06 | 2452 |
| 1735339200 | 10.03 | 0.01 | 0.10 | 9.61 | 11.57 | 9.61 | 10019 |
| 1735069200 | 10.02 | 0.09 | 0.91 | 10.02 | 10.02 | 10.02 | 612 |
| 1734993600 | 9.93 | -0.05 | -0.50 | 10 | 10.29 | 9.82 | 13555 |
| 1734734400 | 9.98 | -0.02 | -0.20 | 9.75 | 10.22 | 9.48 | 21532 |
| 1734648000 | 10 | -0.21 | -2.06 | 10.21 | 10.22 | 10 | 14102 |
| 1734561600 | 10.21 | -0.36 | -3.41 | 10.22 | 10.54 | 10.21 | 17144 |
| 1734475200 | 10.57 | 0.14 | 1.34 | 10.47 | 10.57 | 10.4 | 17197 |
| 1734388800 | 10.43 | 0.33 | 3.27 | 10.11 | 10.54 | 10.11 | 17005 |
| 1734129600 | 10.1 | 0.15 | 1.51 | 9.89 | 10.64 | 9.89 | 19424 |
| 1734043200 | 9.95 | -1.51 | -13.18 | 11.46 | 11.46 | 9.71 | 29108 |
| 1733956800 | 11.46 | -0.07 | -0.61 | 11.69 | 11.77 | 11.41 | 9953 |
| 1733870400 | 11.53 | 0.22 | 1.95 | 11.93 | 11.93 | 11.39 | 7588 |
| 1733784000 | 11.31 | -0.57 | -4.80 | 11.88 | 13.28 | 11.11 | 41493 |
| 1733524800 | 11.88 | -1.83 | -13.35 | 13.67 | 15 | 11.55 | 55503 |
| 1733438400 | 13.71 | 0 | 0.00 | 13.81 | 15.43 | 13.71 | 59551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
