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 | -0.1 | -0.769230769231 | 13 | 13.2 | 12.7 | 4502085 | 13.00791829 | DE |
| 4 | 0.6 | 4.87804878049 | 12.3 | 15 | 12.2 | 2062024 | 12.94481667 | DE |
| 12 | 3.4 | 35.7894736842 | 9.5 | 15 | 9.5 | 1542339 | 11.7940495 | DE |
| 26 | 3.4 | 35.7894736842 | 9.5 | 15 | 8.6 | 1764181 | 10.22378148 | DE |
| 52 | 1.76 | 15.7989228007 | 11.14 | 15 | 8.4 | 2720375 | 10.04971369 | DE |
| 156 | 7.604 | 143.580060423 | 5.296 | 15 | 3.99675 | 3365912 | 7.41981626 | DE |
| 260 | 9.8755 | 326.516779633 | 3.0245 | 15 | 2.164 | 3919691 | 5.5546774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 12.8 | 0.1 | 0.79 | 12.8 | 12.8 | 12.8 | 3733006 |
| 1742491800 | 12.7 | -0.4 | -3.05 | 12.7 | 12.7 | 12.7 | 868850 |
| 1742405400 | 13.1 | -0.1 | -0.76 | 13.1 | 13.1 | 13.1 | 1369671 |
| 1742319000 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 5242666 |
| 1742232600 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 11296231 |
| 1741973400 | 12.9 | -0.2 | -1.53 | 12.9 | 12.9 | 12.9 | 924057 |
| 1741887000 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 954841 |
| 1741800600 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 985004 |
| 1741714200 | 12.8 | -0.5 | -3.76 | 12.8 | 12.8 | 12.8 | 1078711 |
| 1741627800 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 730432 |
| 1741368600 | 13.4 | -1.6 | -10.67 | 13.3 | 13.4 | 13.3 | 1201852 |
| 1741282200 | 15 | 2.4 | 19.05 | 15 | 15 | 15 | 1135823 |
| 1741195800 | 12.6 | 0.4 | 3.28 | 12.6 | 12.6 | 12.6 | 1782190 |
| 1741109400 | 12.2 | -1.1 | -8.27 | 12.2 | 12.2 | 12.2 | 2545306 |
| 1741023000 | 13.3 | 0.2 | 1.53 | 13.1 | 13.3 | 13.1 | 1615227 |
| 1740763800 | 13.1 | 0.3 | 2.34 | 13.1 | 13.1 | 13.1 | 630478 |
| 1740677400 | 12.8 | 0.2 | 1.59 | 12.8 | 12.8 | 12.8 | 476495 |
| 1740591000 | 12.6 | 0.3 | 2.44 | 12.6 | 12.6 | 12.6 | 1503895 |
| 1740504600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 2509805 |
| 1740418200 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 655940 |
| 1740159000 | 12.2 | 0.6 | 5.17 | 12.2 | 12.2 | 12.2 | 277524 |
| 1740072600 | 11.6 | -0.3 | -2.52 | 11.6 | 11.6 | 11.6 | 879697 |
| 1739986200 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 469576 |
| 1739899800 | 12.1 | 0.3 | 2.54 | 12.1 | 12.1 | 12.1 | 253744 |
| 1739813400 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 1009290 |
| 1739554200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 510517 |
| 1739467800 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 6029115 |
| 1739381400 | 11.7 | 0.2 | 1.74 | 11.7 | 11.7 | 11.7 | 760402 |
| 1739295000 | 11.5 | 0.3 | 2.68 | 11.5 | 11.5 | 11.5 | 239684 |
| 1739208600 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 562469 |
| 1738949400 | 11.3 | -0.35 | -3.00 | 11.3 | 11.3 | 11.3 | 403619 |
| 1738863000 | 11.65 | 0.05 | 0.43 | 11.65 | 11.65 | 11.65 | 4368691 |
| 1738776600 | 11.6 | 0.4 | 3.57 | 11.6 | 11.6 | 11.6 | 1002948 |
| 1738690200 | 11.2 | 0.2 | 1.82 | 11.2 | 11.2 | 11.2 | 683917 |
| 1738603800 | 11 | -0.3 | -2.65 | 11 | 11 | 11 | 2060125 |
| 1738344600 | 11.3 | 0.15 | 1.35 | 11.4 | 11.4 | 11.3 | 980247 |
| 1738258200 | 11.15 | 0.35 | 3.24 | 11.15 | 11.15 | 11.15 | 746879 |
| 1738171800 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 562192 |
| 1738085400 | 10.7 | 0.1 | 0.94 | 10.7 | 10.7 | 10.7 | 2644855 |
| 1737999000 | 10.6 | 0.2 | 1.92 | 10.6 | 10.6 | 10.6 | 3135173 |
| 1737739800 | 10.4 | 0.1 | 0.97 | 10.4 | 10.4 | 10.4 | 515902 |
| 1737653400 | 10.3 | -0.05 | -0.48 | 10.3 | 10.3 | 10.3 | 966290 |
| 1737567000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 480132 |
| 1737480600 | 10.35 | -0.1 | -0.96 | 10.35 | 10.35 | 10.35 | 792760 |
| 1737394200 | 10.45 | 0.35 | 3.47 | 10.45 | 10.45 | 10.45 | 4169194 |
| 1737135000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 81487 |
| 1737048600 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 270665 |
| 1736962200 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 8100589 |
| 1736875800 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 1201480 |
| 1736789400 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 885890 |
| 1736530200 | 9.9 | 0.2 | 2.06 | 9.9 | 9.9 | 9.9 | 545662 |
| 1736443800 | 9.7 | 0.1 | 1.04 | 9.7 | 9.7 | 9.7 | 100434 |
| 1736357400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 872732 |
| 1736271000 | 9.6 | 0.1 | 1.05 | 9.6 | 9.6 | 9.6 | 461153 |
| 1736184600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 340559 |
| 1735925400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 1812266 |
| 1735839000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 347513 |
| 1735666200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 22025 |
| 1735579800 | 9.5 | -0.1 | -1.04 | 9.5 | 9.5 | 9.5 | 210114 |
| 1735320600 | 9.6 | 0.2 | 2.13 | 9.6 | 9.6 | 9.6 | 110889 |
| 1735061400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 3936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
