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 | 1.01 | 8.43071786311 | 11.98 | 13.17 | 11.62 | 447792 | 12.63009709 | CS |
| 4 | -0.72 | -5.25164113786 | 13.71 | 14.2 | 10.34 | 385138 | 12.04239342 | CS |
| 12 | 2.77 | 27.1037181996 | 10.22 | 14.28 | 9.8 | 325837 | 12.13742837 | CS |
| 26 | 6.75 | 108.173076923 | 6.24 | 14.28 | 5.61 | 349545 | 9.98220497 | CS |
| 52 | 6.85 | 111.563517915 | 6.14 | 14.28 | 4.48 | 327898 | 8.15769601 | CS |
| 156 | 0.23 | 1.80250783699 | 12.76 | 17.11 | 4.2 | 221218 | 8.38749756 | CS |
| 260 | 10.37 | 395.801526718 | 2.62 | 17.11 | 2.19 | 258453 | 6.84497477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1732574400 | 12.76 | -0.3 | -2.30 | 12.61 | 13.11 | 12.52 | 775165 |
| 1732315200 | 13.06 | 0.47 | 3.73 | 12.65 | 13.13 | 12.44 | 518772 |
| 1732228800 | 12.59 | 0.5 | 4.14 | 12.19 | 12.59 | 12.03 | 329349 |
| 1732142400 | 12.09 | -0.07 | -0.58 | 12.16 | 12.57 | 12 | 301232 |
| 1732056000 | 12.16 | 0.22 | 1.84 | 11.98 | 12.25 | 11.62 | 314440 |
| 1731969600 | 11.94 | 0.85 | 7.66 | 11.33 | 12.17 | 11.33 | 557058 |
| 1731710400 | 11.09 | 0.26 | 2.40 | 10.7 | 11.26 | 10.7 | 1612031 |
| 1731624000 | 10.83 | 0.32 | 3.04 | 10.47 | 10.93 | 10.34 | 411490 |
| 1731537600 | 10.51 | -0.19 | -1.78 | 10.71 | 11.02 | 10.5 | 380418 |
| 1731451200 | 10.7 | -0.7 | -6.14 | 11.26 | 11.32 | 10.7 | 426179 |
| 1731364800 | 11.4 | -1.38 | -10.80 | 12.23 | 12.29 | 11.4 | 344444 |
| 1731105600 | 12.78 | -0.31 | -2.37 | 12.99 | 12.99 | 12.58 | 139630 |
| 1731019200 | 13.09 | 0.46 | 3.64 | 12.78 | 13.21 | 12.51 | 153373 |
| 1730932800 | 12.63 | -0.23 | -1.79 | 12.45 | 12.76 | 12.16 | 236402 |
| 1730846400 | 12.86 | -0.31 | -2.35 | 13.19 | 13.37 | 12.83 | 183086 |
| 1730760000 | 13.17 | -0.2 | -1.50 | 13.43 | 13.5 | 13.11 | 186205 |
| 1730497200 | 13.37 | -0.16 | -1.18 | 13.6 | 13.72 | 13.35 | 195248 |
| 1730410800 | 13.53 | -0.41 | -2.94 | 13.66 | 13.71 | 13.26 | 205687 |
| 1730324400 | 13.94 | -0.02 | -0.14 | 14 | 14.2 | 13.74 | 259986 |
| 1730238000 | 13.96 | 0.27 | 1.97 | 13.71 | 14.03 | 13.7 | 172563 |
| 1730151600 | 13.69 | -0.16 | -1.16 | 13.8 | 13.86 | 13.56 | 190612 |
| 1729892400 | 13.85 | -0.29 | -2.05 | 13.96 | 14.19 | 13.77 | 427243 |
| 1729806000 | 14.14 | -0.05 | -0.35 | 14.25 | 14.28 | 13.64 | 444938 |
| 1729719600 | 14.19 | 0.19 | 1.36 | 13.81 | 14.19 | 13.71 | 340339 |
| 1729633200 | 14 | -0.06 | -0.43 | 14.11 | 14.28 | 13.82 | 372173 |
| 1729546800 | 14.06 | 0.47 | 3.46 | 13.85 | 14.26 | 13.76 | 375676 |
| 1729287600 | 13.59 | 0.62 | 4.78 | 13.1 | 13.72 | 13.1 | 273331 |
| 1729201200 | 12.97 | 0.03 | 0.23 | 13.11 | 13.21 | 12.78 | 207883 |
| 1729114800 | 12.94 | -0.06 | -0.46 | 13.15 | 13.53 | 12.94 | 266494 |
| 1729028400 | 13 | 0.82 | 6.73 | 12.28 | 13.01 | 12.28 | 358110 |
| 1728682800 | 12.18 | 0.2 | 1.67 | 12.04 | 12.4 | 12.02 | 166956 |
| 1728596400 | 11.98 | 0.64 | 5.64 | 11.36 | 11.98 | 11.36 | 206804 |
| 1728510000 | 11.34 | -0.05 | -0.44 | 11.34 | 11.34 | 11 | 125925 |
| 1728423600 | 11.39 | 0.15 | 1.33 | 11.19 | 11.43 | 11.13 | 140877 |
| 1728337200 | 11.24 | -0.28 | -2.43 | 11.55 | 11.6 | 11.18 | 165205 |
| 1728078000 | 11.52 | 0.2 | 1.77 | 11.29 | 11.65 | 11.21 | 210203 |
| 1727991600 | 11.32 | -0.24 | -2.08 | 11.56 | 11.58 | 11.32 | 185608 |
| 1727905200 | 11.56 | -0.01 | -0.09 | 11.49 | 11.65 | 11.27 | 231595 |
| 1727818800 | 11.57 | 0.08 | 0.70 | 11.57 | 11.8 | 11.27 | 305218 |
| 1727732400 | 11.49 | -0.08 | -0.69 | 11.42 | 11.58 | 11.32 | 235982 |
| 1727473200 | 11.57 | 0.05 | 0.43 | 11.53 | 11.68 | 11.3 | 316495 |
| 1727386800 | 11.52 | -0.06 | -0.52 | 11.63 | 11.74 | 11.48 | 290367 |
| 1727300400 | 11.58 | -0.03 | -0.26 | 11.63 | 11.72 | 11.43 | 234017 |
| 1727214000 | 11.61 | 0 | 0.00 | 11.62 | 11.83 | 11.43 | 218883 |
| 1727127600 | 11.61 | -0.46 | -3.81 | 11.83 | 11.95 | 11.6 | 748218 |
| 1726868400 | 12.07 | 0.03 | 0.25 | 12.04 | 12.12 | 11.65 | 881964 |
| 1726782000 | 12.04 | -0.18 | -1.47 | 12.5 | 12.76 | 11.9 | 470112 |
| 1726695600 | 12.22 | 0.07 | 0.58 | 12.16 | 12.77 | 11.9 | 459947 |
| 1726609200 | 12.15 | 0.39 | 3.32 | 11.62 | 12.15 | 11.48 | 313260 |
| 1726522800 | 11.76 | -0.19 | -1.59 | 11.83 | 11.95 | 11.38 | 193637 |
| 1726263600 | 11.95 | 0.16 | 1.36 | 11.91 | 12.08 | 11.69 | 241868 |
| 1726177200 | 11.79 | 1.07 | 9.98 | 10.86 | 11.84 | 10.86 | 295694 |
| 1726090800 | 10.72 | -0.16 | -1.47 | 10.66 | 10.8 | 10.52 | 121994 |
| 1726004400 | 10.88 | 0.57 | 5.53 | 10.28 | 10.88 | 10.28 | 174493 |
| 1725918000 | 10.31 | 0.06 | 0.59 | 10.25 | 10.53 | 10.25 | 166533 |
| 1725658800 | 10.25 | -0.1 | -0.97 | 10.3 | 10.63 | 10.25 | 290636 |
| 1725572400 | 10.35 | 0.38 | 3.81 | 10.02 | 10.39 | 10 | 157122 |
| 1725486000 | 9.97 | -0.03 | -0.30 | 9.9 | 10.04 | 9.8 | 163413 |
| 1725399600 | 10 | -0.36 | -3.47 | 10.22 | 10.24 | 9.91 | 200518 |
| 1725054000 | 10.36 | 0.11 | 1.07 | 10.22 | 10.46 | 10.16 | 1848718 |
| 1724967600 | 10.25 | -0.19 | -1.82 | 10.47 | 10.55 | 10.11 | 188799 |
| 1724881200 | 10.44 | -0.16 | -1.51 | 10.42 | 10.52 | 10.15 | 203807 |
| 1724794800 | 10.6 | -0.1 | -0.93 | 10.63 | 10.74 | 10.43 | 167988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
