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 | -2 | -16.5289256198 | 12.1 | 12.9 | 8.9 | 198601 | 12.21039167 | DE |
| 4 | -4.25 | -29.6167247387 | 14.35 | 14.35 | 8.9 | 218058 | 12.20896724 | DE |
| 12 | -4.4 | -30.3448275862 | 14.5 | 16 | 8.9 | 223174 | 14.3048988 | DE |
| 26 | 0.55 | 5.75916230366 | 9.55 | 26 | 8.9 | 161012 | 15.1038408 | DE |
| 52 | -15 | -59.7609561753 | 25.1 | 30.2 | 8.9 | 120461 | 15.83273115 | DE |
| 156 | -144.9 | -93.4838709677 | 155 | 157 | 8.9 | 104646 | 40.92465828 | DE |
| 260 | -25.4 | -71.5492957746 | 35.5 | 260.5 | 8.9 | 113054 | 83.29720864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10.1 | -2.35 | -18.88 | 11.9 | 11.9 | 8.9 | 1186806 |
| 1738258200 | 12.45 | 0.25 | 2.05 | 11.9 | 12.45 | 11.8 | 352360 |
| 1738171800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 48104 |
| 1738085400 | 12.2 | 0.1 | 0.83 | 12 | 12.2 | 11.8 | 110696 |
| 1737999000 | 12.1 | 0.3 | 2.54 | 11.9 | 12.8 | 11.8 | 383226 |
| 1737739800 | 11.8 | -0.7 | -5.60 | 12.1 | 12.9 | 11.8 | 98621 |
| 1737653400 | 12.5 | 0 | 0.00 | 12.1 | 12.5 | 12.1 | 64625 |
| 1737567000 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.4 | 23593 |
| 1737480600 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 25495 |
| 1737394200 | 12.5 | 0.2 | 1.63 | 12.4 | 12.5 | 12.4 | 54690 |
| 1737135000 | 12.3 | 0.65 | 5.58 | 11.7 | 13 | 11.7 | 637048 |
| 1737048600 | 11.65 | -1.35 | -10.38 | 13.1 | 13.2 | 11.65 | 1624192 |
| 1736962200 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 43960 |
| 1736875800 | 12.9 | -0.1 | -0.77 | 13 | 13.9 | 12.9 | 246379 |
| 1736789400 | 13 | -0.4 | -2.99 | 13.1 | 13.3 | 13 | 178424 |
| 1736530200 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 822 |
| 1736443800 | 13.5 | -0.1 | -0.74 | 13.1 | 13.5 | 13.1 | 28455 |
| 1736357400 | 13.6 | 0.85 | 6.67 | 13.5 | 13.6 | 13.5 | 18393 |
| 1736271000 | 12.75 | -1.4 | -9.89 | 14 | 14 | 12.75 | 307577 |
| 1736184600 | 14.15 | -0.2 | -1.39 | 14 | 14.15 | 14 | 95050 |
| 1735925400 | 14.35 | 0.2 | 1.41 | 14.35 | 14.35 | 14.35 | 19443 |
| 1735839000 | 14.15 | -0.4 | -2.75 | 14.9 | 14.9 | 14.15 | 61798 |
| 1735666200 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1735579800 | 14.55 | 0 | 0.00 | 14.9 | 14.9 | 14.55 | 7 |
| 1735320600 | 14.55 | -0.75 | -4.90 | 15.2 | 15.2 | 14.1 | 46564 |
| 1735061400 | 15.3 | 0.5 | 3.38 | 15.3 | 15.3 | 15.3 | 1910 |
| 1734975000 | 14.8 | -0.1 | -0.67 | 14.1 | 15.4 | 14.1 | 88360 |
| 1734715800 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 42510 |
| 1734629400 | 14.8 | -1 | -6.33 | 14.8 | 14.8 | 14.8 | 25006 |
| 1734543000 | 15.8 | 1 | 6.76 | 14.7 | 15.8 | 14.7 | 129773 |
| 1734456600 | 14.8 | -1.05 | -6.62 | 15.1 | 15.1 | 14.8 | 180546 |
| 1734370200 | 15.85 | 0.2 | 1.28 | 15.85 | 15.85 | 15.85 | 22058 |
| 1734111000 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 12000 |
| 1734024600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1733938200 | 15.65 | -0.1 | -0.63 | 15.65 | 15.65 | 15.65 | 8772 |
| 1733851800 | 15.75 | 0.25 | 1.61 | 16 | 16 | 15.75 | 2737 |
| 1733765400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15 | 1063432 |
| 1733506200 | 15.5 | 0.9 | 6.16 | 14.5 | 15.5 | 14.5 | 91410 |
| 1733419800 | 14.6 | -0.75 | -4.89 | 14.6 | 14.6 | 14.6 | 7000 |
| 1733333400 | 15.35 | 0.25 | 1.66 | 15.35 | 15.35 | 15.35 | 2400 |
| 1733247000 | 15.1 | -0.1 | -0.66 | 14.7 | 15.1 | 14.6 | 34100 |
| 1733160600 | 15.2 | 0.45 | 3.05 | 15 | 15.2 | 15 | 91881 |
| 1732901400 | 14.75 | -0.05 | -0.34 | 14.9 | 14.9 | 14.75 | 14000 |
| 1732815000 | 14.8 | -0.55 | -3.58 | 15.6 | 15.6 | 14.6 | 69326 |
| 1732728600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 52583 |
| 1732642200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 37411 |
| 1732555800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 126 |
| 1732296600 | 15.35 | 0.2 | 1.32 | 15.9 | 15.9 | 15.35 | 42909 |
| 1732210200 | 15.15 | 0.05 | 0.33 | 15.1 | 15.15 | 15.1 | 101185 |
| 1732123800 | 15.1 | 0.05 | 0.33 | 15 | 15.1 | 15 | 401823 |
| 1732037400 | 15.05 | 0.2 | 1.35 | 14.9 | 15.3 | 14.9 | 39841 |
| 1731951000 | 14.85 | -0.65 | -4.19 | 15 | 15 | 14.85 | 210601 |
| 1731691800 | 15.5 | 0.05 | 0.32 | 15.5 | 15.5 | 15.5 | 7234 |
| 1731605400 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 66460 |
| 1731519000 | 15.45 | 0 | 0.00 | 15.4 | 15.45 | 15.4 | 136672 |
| 1731432600 | 15.45 | 0.05 | 0.32 | 15.9 | 16 | 15.2 | 493501 |
| 1731346200 | 15.4 | -0.1 | -0.65 | 15.9 | 15.9 | 15.1 | 286003 |
| 1731087000 | 15.5 | 0.1 | 0.65 | 14.5 | 15.5 | 14.5 | 4487825 |
| 1731000600 | 15.4 | -0.15 | -0.96 | 16 | 16 | 15.4 | 19536 |
| 1730914200 | 15.55 | 0.2 | 1.30 | 15 | 15.55 | 14.5 | 137860 |
| 1730827800 | 15.35 | 0.1 | 0.66 | 14.6 | 15.35 | 14.6 | 77653 |
| 1730741400 | 15.25 | 0.05 | 0.33 | 15 | 15.25 | 15 | 16234 |
| 1730482200 | 15.2 | -0.3 | -1.94 | 14.6 | 15.8 | 14.6 | 60906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
