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 | -0.82 | -5.65517241379 | 14.5 | 14.5 | 13.38 | 248210 | 13.74992359 | DE |
| 4 | -2.32 | -14.5 | 16 | 16.36 | 13.38 | 229480 | 14.34870918 | DE |
| 12 | -6.97 | -33.7530266344 | 20.65 | 23 | 13.02 | 354874 | 17.30940122 | DE |
| 26 | -13.07 | -48.8598130841 | 26.75 | 27.85 | 13.02 | 351748 | 20.34618864 | DE |
| 52 | -13.32 | -49.3333333333 | 27 | 37.3 | 13.02 | 575539 | 27.14500118 | DE |
| 156 | -118.32 | -89.6363636364 | 132 | 137 | 7.4 | 1120340 | 31.6327618 | DE |
| 260 | -151.32 | -91.7090909091 | 165 | 171 | 7.4 | 1034829 | 35.08384712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 13.74 | -0.11 | -0.79 | 14 | 14 | 13.74 | 469533 |
| 1731605400 | 13.85 | -0.05 | -0.36 | 13.7 | 13.85 | 13.7 | 56883 |
| 1731519000 | 13.9 | 0.3 | 2.21 | 14.46 | 14.46 | 13.9 | 273025 |
| 1731432600 | 13.6 | -0.12 | -0.87 | 13.8 | 13.8 | 13.6 | 239944 |
| 1731346200 | 13.72 | 0.1 | 0.73 | 14.5 | 14.5 | 13.72 | 201665 |
| 1731087000 | 13.62 | -0.52 | -3.68 | 14.5 | 14.5 | 13.62 | 717616 |
| 1731000600 | 14.14 | -0.1 | -0.70 | 14 | 14.48 | 13.4 | 350072 |
| 1730914200 | 14.24 | -1.21 | -7.83 | 14.82 | 14.82 | 14 | 271082 |
| 1730827800 | 15.45 | 0.35 | 2.32 | 14.94 | 15.98 | 14.94 | 78342 |
| 1730741400 | 15.1 | 0.3 | 2.03 | 16 | 16 | 15.1 | 95567 |
| 1730482200 | 14.8 | 0.2 | 1.37 | 15 | 15.58 | 14.7 | 231967 |
| 1730395800 | 14.6 | -0.75 | -4.89 | 15.98 | 15.98 | 14.5 | 498388 |
| 1730309400 | 15.35 | 0.85 | 5.86 | 16 | 16 | 15.35 | 81296 |
| 1730223000 | 14.5 | -1.18 | -7.53 | 15.02 | 15.96 | 14 | 287715 |
| 1730136600 | 15.68 | -0.1 | -0.63 | 16.36 | 16.36 | 15.68 | 14846 |
| 1729873800 | 15.78 | -0.1 | -0.63 | 15.42 | 16.32 | 15.22 | 125615 |
| 1729787400 | 15.88 | 0.13 | 0.83 | 16.34 | 16.34 | 15.42 | 8552 |
| 1729701000 | 15.75 | -0.03 | -0.19 | 16.36 | 16.36 | 15.75 | 248850 |
| 1729614600 | 15.78 | 0.78 | 5.20 | 15 | 15.78 | 15 | 94538 |
| 1729528200 | 15 | -1.28 | -7.86 | 16 | 16 | 15 | 244106 |
| 1729269000 | 16.28 | -0.22 | -1.33 | 16.9 | 16.9 | 15.52 | 253706 |
| 1729182600 | 16.5 | -0.51 | -3.00 | 16.54 | 16.54 | 16.5 | 214906 |
| 1729096200 | 17.01 | 0.41 | 2.47 | 16.98 | 17.98 | 16.98 | 379124 |
| 1729009800 | 16.6 | 0.68 | 4.27 | 15.82 | 16.6 | 15.82 | 103276 |
| 1728923400 | 15.92 | -0.59 | -3.57 | 16 | 16.02 | 15.92 | 55824 |
| 1728664200 | 16.51 | 0.26 | 1.60 | 16.02 | 17 | 16.02 | 342171 |
| 1728577800 | 16.25 | 0.45 | 2.85 | 15.46 | 16.5 | 15.02 | 646840 |
| 1728491400 | 15.8 | -2.1 | -11.73 | 15 | 16.399999 | 13.02 | 4700170 |
| 1728405000 | 17.9 | 0.3 | 1.70 | 17.58 | 17.92 | 17.46 | 465105 |
| 1728318600 | 17.6 | -0.4 | -2.22 | 19.24 | 19.24 | 17.2 | 356363 |
| 1728059400 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 31399 |
| 1727973000 | 17.5 | -0.34 | -1.91 | 17.72 | 17.8 | 17.5 | 144117 |
| 1727886600 | 17.84 | 0.34 | 1.94 | 17.42 | 18 | 17.42 | 105070 |
| 1727800200 | 17.5 | -0.34 | -1.91 | 18.28 | 18.28 | 17.42 | 477914 |
| 1727713800 | 17.84 | -0.8 | -4.29 | 18.32 | 18.92 | 17.6 | 887509 |
| 1727454600 | 18.64 | -0.85 | -4.36 | 18.62 | 19 | 18.4 | 484170 |
| 1727368200 | 19.49 | -0.19 | -0.97 | 19.4 | 19.49 | 18.7 | 549384 |
| 1727281800 | 19.68 | -0.05 | -0.23 | 19.4 | 19.98 | 19.4 | 56844 |
| 1727195400 | 19.725 | -0.37 | -1.82 | 20.1 | 20.1 | 19.5 | 72988 |
| 1727109000 | 20.09 | -0.16 | -0.79 | 19.52 | 20.2 | 19.5 | 81314 |
| 1726849800 | 20.25 | 0.49 | 2.48 | 19.7 | 20.25 | 19.46 | 728897 |
| 1726763400 | 19.76 | -0.53 | -2.59 | 20 | 20.5 | 19.62 | 31804 |
| 1726677000 | 20.285 | 0.45 | 2.24 | 20 | 20.285 | 19.7 | 39907 |
| 1726590600 | 19.84 | -1.16 | -5.52 | 20.5 | 20.5 | 19.7 | 137809 |
| 1726504200 | 21 | 0.25 | 1.20 | 20.5 | 21 | 19.9 | 72209 |
| 1726245000 | 20.75 | 0.27 | 1.34 | 20.55 | 20.75 | 20.4 | 189981 |
| 1726158600 | 20.475 | 0.84 | 4.25 | 19.16 | 20.475 | 19.16 | 101057 |
| 1726072200 | 19.64 | -0.1 | -0.51 | 20 | 20.5 | 19.4 | 322961 |
| 1725985800 | 19.74 | -1.26 | -6.00 | 20.2 | 20.3 | 19.6 | 349940 |
| 1725899400 | 21 | 0.4 | 1.94 | 20.6 | 21 | 20.6 | 17641 |
| 1725640200 | 20.6 | -0.63 | -2.94 | 20.55 | 20.6 | 20.5 | 154214 |
| 1725553800 | 21.225 | 0.7 | 3.41 | 20.65 | 21.225 | 20.6 | 153620 |
| 1725467400 | 20.525 | -0.33 | -1.56 | 20.3 | 20.525 | 20 | 144964 |
| 1725381000 | 20.85 | -0.5 | -2.34 | 20.75 | 20.85 | 20.5 | 164624 |
| 1725294600 | 21.35 | -0.05 | -0.23 | 20.8 | 21.35 | 20.8 | 33024 |
| 1725035400 | 21.4 | 1.2 | 5.94 | 20.45 | 21.4 | 20.4 | 155415 |
| 1724949000 | 20.2 | -1.73 | -7.87 | 22.5 | 23 | 19.6 | 2560510 |
| 1724862600 | 21.925 | -0.08 | -0.34 | 22 | 22.6 | 21.2 | 280984 |
| 1724776200 | 22 | 0.85 | 4.02 | 20.65 | 22 | 20.65 | 105711 |
| 1724430600 | 21.15 | -0.15 | -0.70 | 20.8 | 21.15 | 20.8 | 145591 |
| 1724344200 | 21.3 | 0.15 | 0.71 | 22.25 | 22.6 | 21.3 | 213576 |
| 1724257800 | 21.15 | -0.28 | -1.28 | 21 | 22.05 | 20.05 | 61771 |
| 1724171400 | 21.425 | 0.98 | 4.77 | 20 | 21.8 | 20 | 391570 |
| 1724085000 | 20.45 | -0.15 | -0.73 | 20.5 | 21.35 | 20.45 | 84375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
