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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 19.92 | -0.08 | -0.40 | 19.94 | 20 | 19.92 | 1809 |
| 1732747200 | 20 | -0.19 | -0.94 | 20.01 | 20.01 | 20 | 800 |
| 1732660800 | 20.19 | -0.06 | -0.30 | 20.5 | 20.5 | 20.19 | 2703 |
| 1732574400 | 20.25 | 0.11 | 0.55 | 20.03 | 20.25 | 20.03 | 6621 |
| 1732315200 | 20.14 | 0.14 | 0.70 | 20.09 | 20.14 | 20.09 | 4600 |
| 1732228800 | 20 | -0.25 | -1.23 | 20.01 | 20.01 | 20 | 2140 |
| 1732142400 | 20.25 | 0.15 | 0.75 | 20.25 | 20.26 | 20.1 | 5410 |
| 1732056000 | 20.1 | -0.16 | -0.79 | 20.25 | 20.25 | 20.1 | 32000 |
| 1731969600 | 20.26 | 0.02 | 0.10 | 20.41 | 20.41 | 20.26 | 830 |
| 1731710400 | 20.24 | -0.01 | -0.05 | 20.2 | 20.26 | 20.2 | 27082 |
| 1731624000 | 20.25 | 0.04 | 0.20 | 20.07 | 20.25 | 20.07 | 1321 |
| 1731537600 | 20.21 | 0.07 | 0.35 | 20.21 | 20.21 | 20.21 | 200 |
| 1731451200 | 20.14 | 0.14 | 0.70 | 20.04 | 20.14 | 20.04 | 1800 |
| 1731364800 | 20 | -0.02 | -0.10 | 20.02 | 20.02 | 19.99 | 2101 |
| 1731105600 | 20.02 | 0.12 | 0.60 | 19.94 | 20.02 | 19.94 | 4559 |
| 1731019200 | 19.9 | 0.18 | 0.91 | 19.76 | 19.9 | 19.76 | 3300 |
| 1730932800 | 19.72 | -0.45 | -2.23 | 20.07 | 20.07 | 19.71 | 15400 |
| 1730846400 | 20.17 | -0.08 | -0.40 | 20.25 | 20.25 | 20.17 | 5550 |
| 1730760000 | 20.25 | 0.15 | 0.75 | 20.22 | 20.25 | 20.22 | 790 |
| 1730497200 | 20.1 | -0.04 | -0.20 | 20.1 | 20.1 | 20.1 | 100 |
| 1730410800 | 20.14 | -0.09 | -0.44 | 20.15 | 20.3 | 20.14 | 3993 |
| 1730324400 | 20.23 | -0.02 | -0.10 | 20.22 | 20.23 | 20.17 | 1900 |
| 1730238000 | 20.25 | -0.12 | -0.59 | 20.31 | 20.31 | 20.25 | 3502 |
| 1730151600 | 20.37 | 0.04 | 0.20 | 20.59 | 20.59 | 20.37 | 3671 |
| 1729892400 | 20.33 | -0.06 | -0.29 | 20.33 | 20.33 | 20.33 | 500 |
| 1729806000 | 20.39 | -0.12 | -0.59 | 20.4 | 20.52 | 20.39 | 4200 |
| 1729719600 | 20.51 | -0.03 | -0.15 | 20.38 | 20.51 | 20.36 | 3823 |
| 1729633200 | 20.54 | -0.13 | -0.63 | 20.67 | 20.7 | 20.54 | 4200 |
| 1729546800 | 20.67 | -0.19 | -0.91 | 20.64 | 20.75 | 20.63 | 34000 |
| 1729287600 | 20.86 | 0.16 | 0.77 | 20.69 | 20.86 | 20.69 | 15252 |
| 1729201200 | 20.7 | -0.03 | -0.14 | 20.88 | 20.88 | 20.7 | 1600 |
| 1729114800 | 20.73 | 0.03 | 0.14 | 20.65 | 20.73 | 20.65 | 1900 |
| 1729028400 | 20.7 | 0.3 | 1.47 | 20.45 | 20.7 | 20.4 | 6340 |
| 1728682800 | 20.4 | -0.18 | -0.87 | 20.51 | 20.51 | 20.4 | 1902 |
| 1728596400 | 20.58 | -0.16 | -0.77 | 20.56 | 20.58 | 20.55 | 3200 |
| 1728510000 | 20.74 | 0.09 | 0.44 | 20.99 | 21.08 | 20.74 | 33374 |
| 1728423600 | 20.65 | -0.18 | -0.86 | 21 | 21 | 20.65 | 2073 |
| 1728337200 | 20.83 | -0.12 | -0.57 | 20.98 | 20.98 | 20.83 | 401 |
| 1728078000 | 20.95 | 0.06 | 0.29 | 20.9 | 20.97 | 20.9 | 1100 |
| 1727991600 | 20.89 | 0.14 | 0.67 | 20.75 | 20.9 | 20.65 | 5325 |
| 1727905200 | 20.75 | 0 | 0.00 | 20.76 | 20.83 | 20.75 | 2903 |
| 1727818800 | 20.75 | -0.17 | -0.81 | 20.92 | 20.92 | 20.75 | 237 |
| 1727732400 | 20.92 | 0.13 | 0.63 | 20.74 | 20.92 | 20.74 | 3166 |
| 1727473200 | 20.79 | 0.09 | 0.43 | 20.7 | 20.79 | 20.7 | 1400 |
| 1727386800 | 20.7 | -0.03 | -0.14 | 20.7 | 20.7 | 20.7 | 700 |
| 1727300400 | 20.73 | 0.35 | 1.72 | 20.48 | 20.73 | 20.48 | 5153 |
| 1727214000 | 20.38 | -0.37 | -1.78 | 20.75 | 20.75 | 20.38 | 3286 |
| 1727127600 | 20.75 | 0.05 | 0.24 | 20.7 | 20.75 | 20.7 | 1400 |
| 1726868400 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 1 |
| 1726782000 | 20.7 | 0.01 | 0.05 | 20.67 | 20.7 | 20.67 | 2998 |
| 1726695600 | 20.69 | 0.02 | 0.10 | 20.7 | 20.7 | 20.59 | 2100 |
| 1726609200 | 20.67 | -0.13 | -0.63 | 20.84 | 20.85 | 20.65 | 4553 |
| 1726522800 | 20.8 | 0.04 | 0.19 | 20.61 | 20.81 | 20.61 | 2200 |
| 1726263600 | 20.76 | 0.1 | 0.48 | 20.99 | 20.99 | 20.76 | 800 |
| 1726177200 | 20.66 | 0.22 | 1.08 | 20.56 | 20.75 | 20.55 | 2500 |
| 1726090800 | 20.44 | 0.05 | 0.25 | 20.45 | 20.45 | 20.44 | 2500 |
| 1726004400 | 20.39 | -0.15 | -0.73 | 20.54 | 20.55 | 20.39 | 3000 |
| 1725918000 | 20.54 | -0.22 | -1.06 | 20.56 | 20.56 | 20.54 | 2800 |
| 1725658800 | 20.76 | -0.17 | -0.81 | 20.67 | 20.82 | 20.67 | 800 |
| 1725572400 | 20.93 | -0.01 | -0.05 | 21.01 | 21.1 | 20.85 | 2650 |
| 1725486000 | 20.94 | 0.35 | 1.70 | 20.68 | 21.04 | 20.5 | 6947 |
| 1725399600 | 20.59 | 0.03 | 0.15 | 20.7 | 20.7 | 20.56 | 2026 |
| 1725054000 | 20.56 | -0.14 | -0.68 | 20.56 | 20.56 | 20.56 | 200 |
| 1724967600 | 20.7 | -0.05 | -0.24 | 20.64 | 20.7 | 20.64 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
