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 | 0.5 | 3.9603960396 | 12.625 | 13.2 | 12.625 | 1563576 | 13.18482809 | DE |
| 4 | -0.875 | -6.25 | 14 | 14.5 | 12.25 | 716523 | 13.38352805 | DE |
| 12 | 4.175 | 46.6480446927 | 8.95 | 14.75 | 8.8 | 874684 | 12.42861644 | DE |
| 26 | 3.775 | 40.3743315508 | 9.35 | 14.75 | 8.8 | 775626 | 11.5709127 | DE |
| 52 | 4.125 | 45.8333333333 | 9 | 14.75 | 7.4 | 732600 | 10.05927092 | DE |
| 156 | -3.375 | -20.4545454545 | 16.5 | 25.75 | 7.2 | 455705 | 12.11741813 | DE |
| 260 | 11.175 | 573.076923077 | 1.95 | 29.25 | 1.4 | 508060 | 10.56747133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13.125 | 24039 |
| 1742837400 | 13.125 | -0.08 | -0.57 | 13.2 | 13.2 | 13.125 | 651006 |
| 1742578200 | 13.2 | 0.45 | 3.53 | 12.625 | 13.2 | 12.625 | 6991759 |
| 1742491800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 46 |
| 1742405400 | 12.75 | 0.5 | 4.08 | 12.625 | 12.75 | 12.625 | 151029 |
| 1742319000 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 1085469 |
| 1742232600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 26880 |
| 1741973400 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 249574 |
| 1741887000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 116558 |
| 1741800600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 159000 |
| 1741714200 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 339233 |
| 1741627800 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 316148 |
| 1741368600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 293956 |
| 1741282200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 96101 |
| 1741195800 | 14 | -0.13 | -0.88 | 14.125 | 14.125 | 14 | 986827 |
| 1741109400 | 14.125 | 0.28 | 1.99 | 14.5 | 14.5 | 13.5 | 1574238 |
| 1741023000 | 13.85 | -0.4 | -2.81 | 14.25 | 14.25 | 13.85 | 268227 |
| 1740763800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 270651 |
| 1740677400 | 14.25 | 0.25 | 1.79 | 14 | 14.25 | 14 | 714726 |
| 1740591000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 15000 |
| 1740504600 | 14 | 0 | 0.00 | 14 | 14.25 | 14 | 226243 |
| 1740418200 | 14 | 0 | 0.00 | 14 | 14.25 | 14 | 2448262 |
| 1740159000 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 444085 |
| 1740072600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 1751875 |
| 1739986200 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.25 | 566500 |
| 1739899800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 108038 |
| 1739813400 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 244297 |
| 1739554200 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 245855 |
| 1739467800 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 489581 |
| 1739381400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 163200 |
| 1739295000 | 13.75 | -0.75 | -5.17 | 14.5 | 14.5 | 13.75 | 632749 |
| 1739208600 | 14.5 | 0.25 | 1.75 | 14.25 | 14.75 | 14 | 1238212 |
| 1738949400 | 14.25 | 1.5 | 11.76 | 12.75 | 14.25 | 12.75 | 3318603 |
| 1738863000 | 12.75 | 0.5 | 4.08 | 12.25 | 12.75 | 12.25 | 1219479 |
| 1738776600 | 12.25 | 0.15 | 1.24 | 12.1 | 12.25 | 12.1 | 3467793 |
| 1738690200 | 12.1 | 0 | 0.00 | 12.1 | 12.25 | 12.1 | 1544236 |
| 1738603800 | 12.1 | 0.6 | 5.22 | 11.25 | 12.1 | 11.25 | 2244979 |
| 1738344600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 773619 |
| 1738258200 | 11.5 | -0.13 | -1.08 | 11.625 | 11.75 | 11.5 | 1062965 |
| 1738171800 | 11.625 | 0.88 | 8.14 | 10.75 | 11.625 | 10.75 | 656094 |
| 1738085400 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 322717 |
| 1737999000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 32255 |
| 1737739800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 210222 |
| 1737653400 | 11.25 | 0 | 0.00 | 11.25 | 11.75 | 11.25 | 285580 |
| 1737567000 | 11.25 | -0.15 | -1.32 | 11.4 | 11.65 | 11.25 | 1160959 |
| 1737480600 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 270209 |
| 1737394200 | 11.4 | -0.35 | -2.98 | 11.75 | 11.75 | 11.4 | 1082150 |
| 1737135000 | 11.75 | 1 | 9.30 | 10.75 | 11.75 | 10.75 | 3524985 |
| 1737048600 | 10.75 | 1.6 | 17.49 | 9.15 | 10.75 | 9.15 | 2166291 |
| 1736962200 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 1526392 |
| 1736875800 | 9.15 | 0.15 | 1.67 | 9 | 9.15 | 8.9 | 811784 |
| 1736789400 | 9 | -0.05 | -0.55 | 9.05 | 9.05 | 9 | 600537 |
| 1736530200 | 9.05 | -0.1 | -1.09 | 9.15 | 9.15 | 9.05 | 917417 |
| 1736443800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 3211 |
| 1736357400 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 21253 |
| 1736271000 | 9.15 | 0.35 | 3.98 | 8.8 | 9.15 | 8.8 | 258723 |
| 1736184600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 481442 |
| 1735925400 | 8.8 | -0.15 | -1.68 | 8.95 | 8.95 | 8.8 | 741015 |
| 1735839000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 12082 |
| 1735666200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 77182 |
| 1735579800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 48791 |
| 1735320600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 380658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
