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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 21.503 | -1.35 | -5.93 | 23.037 | 24.9475 | 21.0995 | 61287 |
| 1737394200 | 22.8575 | -2.28 | -9.08 | 22.389 | 23.17 | 21.4345 | 24918 |
| 1737135000 | 25.141 | 0.05 | 0.20 | 26.331 | 26.554 | 23.4935 | 94616 |
| 1737048600 | 25.0915 | 0.97 | 4.03 | 24.711 | 26.1755 | 23.8585 | 66472 |
| 1736962200 | 24.119 | 2.28 | 10.46 | 22.5 | 24.7155 | 21.5745 | 34232 |
| 1736875800 | 21.835 | -1.01 | -4.43 | 21.52 | 22.5665 | 19.717 | 70148 |
| 1736789400 | 22.8465 | 1.48 | 6.95 | 23.162 | 23.977 | 21.4765 | 86749 |
| 1736530200 | 21.362 | 1.25 | 6.24 | 20.68 | 21.9485 | 18.75 | 172517 |
| 1736443800 | 20.108 | 2.72 | 15.64 | 17.856 | 20.681 | 16.7955 | 55190 |
| 1736357400 | 17.3885 | -0.04 | -0.25 | 17.464 | 18.272 | 16.6825 | 54715 |
| 1736271000 | 17.4325 | 0.1 | 0.55 | 16.079999 | 17.8525 | 15.4475 | 42669 |
| 1736184600 | 17.337 | 1.71 | 10.96 | 17.05 | 17.569 | 16.058 | 150833 |
| 1735925400 | 15.624 | -3.08 | -16.48 | 16.919 | 17.265 | 14.67 | 69307 |
| 1735839000 | 18.708 | -0.54 | -2.81 | 17.667 | 19.1455 | 17.3055 | 29878 |
| 1735666200 | 19.249 | -0.78 | -3.88 | 19.06 | 19.734 | 18.6945 | 26265 |
| 1735579800 | 20.0265 | 4.46 | 28.61 | 18.516 | 22.5925 | 18.0575 | 75581 |
| 1735320600 | 15.5715 | -0.83 | -5.07 | 16 | 16.305 | 13.35 | 37404 |
| 1735061400 | 16.404 | 1.26 | 8.35 | 15.915 | 17.2025 | 15.7025 | 24996 |
| 1734975000 | 15.1395 | -0.06 | -0.40 | 16.405999 | 16.5685 | 14.6325 | 46344 |
| 1734715800 | 15.2 | 1.33 | 9.58 | 14.8 | 15.6295 | 14.1285 | 39658 |
| 1734629400 | 13.871 | 0.64 | 4.83 | 13.27 | 13.9845 | 12.0255 | 21533 |
| 1734543000 | 13.2315 | 1.83 | 16.09 | 12.784 | 13.4315 | 12.451 | 32275 |
| 1734456600 | 11.398 | -0.73 | -6.02 | 12.376 | 12.8825 | 11.0785 | 113568 |
| 1734370200 | 12.1275 | -0.93 | -7.15 | 11.952 | 12.6935 | 11.8195 | 129065 |
| 1734111000 | 13.062 | -0.32 | -2.37 | 13.507 | 13.775 | 12.5935 | 49738 |
| 1734024600 | 13.3795 | 0.12 | 0.92 | 13.272 | 13.825 | 12.1565 | 44072 |
| 1733938200 | 13.2575 | 2.1 | 18.77 | 12.047 | 13.588 | 11.821 | 43230 |
| 1733851800 | 11.1625 | -0.84 | -7.00 | 11.8 | 12.0385 | 10.854 | 120261 |
| 1733765400 | 12.003 | 0.58 | 5.05 | 12.626 | 12.871 | 11.5035 | 72982 |
| 1733506200 | 11.426 | -0.67 | -5.52 | 11.06 | 11.7545 | 10.7415 | 22244 |
| 1733419800 | 12.0935 | 1.34 | 12.49 | 11.749 | 12.3955 | 11.272 | 41054 |
| 1733333400 | 10.751 | -0.88 | -7.53 | 11.168 | 11.3035 | 10.4575 | 56117 |
| 1733247000 | 11.626 | -1.62 | -12.21 | 12.817 | 13.087 | 11.3695 | 35315 |
| 1733160600 | 13.243 | -1.08 | -7.55 | 12.467 | 14.03 | 12.201 | 50199 |
| 1732901400 | 14.3245 | 0.56 | 4.05 | 14.689 | 15.07 | 13.9345 | 13177 |
| 1732815000 | 13.7675 | 0.07 | 0.51 | 13.444 | 13.842 | 13.038 | 17304 |
| 1732728600 | 13.6975 | -2.39 | -14.87 | 15.42 | 15.7345 | 13.5685 | 156795 |
| 1732642200 | 16.0895 | -1.38 | -7.92 | 16.238 | 17.8725 | 15.7805 | 29207 |
| 1732555800 | 17.474 | 3.24 | 22.78 | 17.04 | 18.0695 | 16.123 | 148196 |
| 1732296600 | 14.2315 | -4.56 | -24.28 | 18.1 | 18.8145 | 13.7525 | 173499 |
| 1732210200 | 18.796 | 2.83 | 17.69 | 17.765 | 19.2455 | 16.5475 | 82189 |
| 1732123800 | 15.9705 | 1.95 | 13.91 | 14.538 | 16.196 | 14.2335 | 101421 |
| 1732037400 | 14.0205 | 0.9 | 6.89 | 13.259 | 14.145 | 12.817 | 48596 |
| 1731951000 | 13.117 | 1.11 | 9.24 | 13.325 | 13.5925 | 12.4245 | 31859 |
| 1731691800 | 12.0075 | -0.7 | -5.54 | 11.538 | 12.5305 | 11.174 | 75462 |
| 1731605400 | 12.7115 | -0.95 | -6.98 | 13.619 | 14.046 | 11.5805 | 34823 |
| 1731519000 | 13.666 | -0.31 | -2.23 | 12.827 | 13.6875 | 12.1825 | 18856 |
| 1731432600 | 13.978 | 0.71 | 5.38 | 13.426 | 14.1825 | 12.42 | 40056 |
| 1731346200 | 13.264 | 1.92 | 16.94 | 12.5 | 13.635 | 12.2605 | 34707 |
| 1731087000 | 11.3425 | 0.23 | 2.03 | 11.281 | 11.8375 | 11.006 | 9648 |
| 1731000600 | 11.1165 | -0.6 | -5.10 | 11.921 | 12.2085 | 10.7615 | 16762 |
| 1730914200 | 11.7145 | 0.13 | 1.10 | 11.089 | 12.006 | 10.9255 | 18851 |
| 1730827800 | 11.5865 | -0.85 | -6.80 | 12.375 | 12.8755 | 11.537 | 54903 |
| 1730741400 | 12.432 | 1.26 | 11.30 | 10.574 | 12.4835 | 10.36 | 36781 |
| 1730482200 | 11.17 | -0.73 | -6.09 | 11.449 | 11.821 | 10.9885 | 46567 |
| 1730395800 | 11.895 | -1.35 | -10.19 | 12.882 | 12.976 | 11.4175 | 54210 |
| 1730309400 | 13.2445 | -0.06 | -0.42 | 13.742 | 14.0465 | 12.357 | 23325 |
| 1730223000 | 13.301 | 0.23 | 1.77 | 13.301 | 13.665 | 12.5455 | 16574 |
| 1730136600 | 13.0695 | -2.69 | -17.07 | 15.704 | 16.058499 | 12.735 | 72581 |
| 1729873800 | 15.7605 | 0.95 | 6.42 | 15.71 | 16.064499 | 14.0385 | 43168 |
| 1729787400 | 14.8095 | 0.74 | 5.25 | 15.117 | 15.6675 | 13.7785 | 17598 |
| 1729701000 | 14.071 | -0.02 | -0.12 | 14.11 | 14.5275 | 13.5805 | 9930 |
| 1729614600 | 14.0885 | 0.54 | 3.97 | 13.6 | 14.7385 | 13.102 | 22617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
