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 | -0.24 | -2.18181818182 | 11 | 12.5 | 10.3 | 2515992 | 11.04967663 | DE |
| 4 | -5.24 | -32.75 | 16 | 26 | 10.3 | 1763462 | 15.86882142 | DE |
| 12 | -3.24 | -23.1428571429 | 14 | 26 | 10.3 | 830081 | 15.17214648 | DE |
| 26 | -9.74 | -47.512195122 | 20.5 | 26 | 10.3 | 556153 | 16.18238094 | DE |
| 52 | -20.74 | -65.8412698413 | 31.5 | 35.7 | 10.3 | 576951 | 22.01347624 | DE |
| 156 | -114.24 | -91.392 | 125 | 129.5 | 7.4 | 1145339 | 28.21268388 | DE |
| 260 | -154.24 | -93.4787878788 | 165 | 171 | 7.4 | 1027092 | 34.09673045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 10.76 | 0.16 | 1.51 | 10.6 | 11.48 | 10.6 | 641955 |
| 1738085400 | 10.6 | -0.5 | -4.50 | 11.3 | 11.48 | 10.3 | 1132796 |
| 1737999000 | 11.1 | -0.66 | -5.61 | 12 | 12 | 10.5 | 400507 |
| 1737739800 | 11.76 | 0.9 | 8.29 | 10.5 | 12.22 | 10.5 | 2943028 |
| 1737653400 | 10.86 | -3.26 | -23.09 | 11 | 12.5 | 10.5 | 7461674 |
| 1737567000 | 14.12 | -0.67 | -4.53 | 14.6 | 14.7 | 14.12 | 435457 |
| 1737480600 | 14.79 | -0.1 | -0.67 | 14.7 | 15.06 | 14.7 | 226710 |
| 1737394200 | 14.89 | -0.51 | -3.31 | 15.2 | 15.2 | 14.48 | 2866394 |
| 1737135000 | 15.4 | -0.04 | -0.26 | 15.5 | 15.9 | 14.7 | 1250902 |
| 1737048600 | 15.44 | -2.2 | -12.47 | 17.12 | 17.12 | 14.4 | 3744045 |
| 1736962200 | 17.64 | -0.1 | -0.56 | 17.52 | 17.64 | 17.32 | 254280 |
| 1736875800 | 17.74 | -0.08 | -0.45 | 18.02 | 18.02 | 17.5 | 283882 |
| 1736789400 | 17.82 | -0.38 | -2.09 | 18.22 | 18.98 | 17.8 | 514766 |
| 1736530200 | 18.2 | -1.8 | -9.00 | 21 | 21 | 18.2 | 687117 |
| 1736443800 | 20 | -1.1 | -5.21 | 21.35 | 21.5 | 19.22 | 1381973 |
| 1736357400 | 21.1 | -2.9 | -12.08 | 24.5 | 24.95 | 21.1 | 1663262 |
| 1736271000 | 24 | 3.23 | 15.52 | 20 | 26 | 20 | 3903028 |
| 1736184600 | 20.775 | 1.02 | 5.14 | 18.52 | 21.75 | 18.52 | 1171092 |
| 1735925400 | 19.76 | 2 | 11.26 | 17.44 | 20.4 | 17.44 | 1502379 |
| 1735839000 | 17.76 | 3.76 | 26.86 | 16 | 18.3 | 15.5 | 2803987 |
| 1735666200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 30 |
| 1735579800 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 21934 |
| 1735320600 | 14.5 | 1 | 7.41 | 14.48 | 14.5 | 14.48 | 94008 |
| 1735061400 | 13.5 | -0.5 | -3.57 | 13.5 | 13.5 | 13.5 | 57649 |
| 1734975000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 29652 |
| 1734715800 | 14 | -0.35 | -2.44 | 14 | 14 | 13.76 | 142506 |
| 1734629400 | 14.35 | -0.56 | -3.76 | 15 | 15 | 14 | 568610 |
| 1734543000 | 14.91 | 0.2 | 1.36 | 14.91 | 14.91 | 14.91 | 292126 |
| 1734456600 | 14.71 | 0.15 | 1.03 | 15 | 15 | 14.71 | 223472 |
| 1734370200 | 14.56 | -0.49 | -3.26 | 14.98 | 15.1 | 14.56 | 129414 |
| 1734111000 | 15.05 | -0.11 | -0.73 | 14.5 | 16 | 14.5 | 85963 |
| 1734024600 | 15.16 | 0.46 | 3.13 | 15.4 | 16 | 15.16 | 554304 |
| 1733938200 | 14.7 | 1.45 | 10.94 | 13.98 | 14.78 | 13.02 | 679119 |
| 1733851800 | 13.25 | 0.25 | 1.92 | 13.25 | 13.25 | 13.25 | 162485 |
| 1733765400 | 13 | 0.66 | 5.35 | 13 | 13 | 13 | 4180 |
| 1733506200 | 12.34 | -0.21 | -1.67 | 12.86 | 12.88 | 12.22 | 212043 |
| 1733419800 | 12.55 | -0.15 | -1.18 | 13.7 | 13.7 | 12.55 | 79591 |
| 1733333400 | 12.7 | -0.07 | -0.55 | 12.68 | 12.7 | 12.68 | 377432 |
| 1733247000 | 12.77 | 0.23 | 1.83 | 12.02 | 12.98 | 12.02 | 532799 |
| 1733160600 | 12.54 | 0.09 | 0.72 | 12.6 | 13.92 | 12 | 551806 |
| 1732901400 | 12.45 | -0.3 | -2.35 | 12.68 | 12.68 | 12.22 | 152635 |
| 1732815000 | 12.75 | 0.4 | 3.24 | 12.75 | 12.75 | 12.75 | 99699 |
| 1732728600 | 12.35 | -0.08 | -0.64 | 12.74 | 12.74 | 12.12 | 199300 |
| 1732642200 | 12.43 | -0.17 | -1.35 | 12.74 | 12.74 | 12.43 | 345973 |
| 1732555800 | 12.6 | 0.3 | 2.44 | 13.8 | 13.8 | 12.6 | 292574 |
| 1732296600 | 12.3 | -1.01 | -7.59 | 12.5 | 13.64 | 12.02 | 1359216 |
| 1732210200 | 13.31 | 0.71 | 5.63 | 12.9 | 13.98 | 12.5 | 556327 |
| 1732123800 | 12.6 | -0.24 | -1.87 | 13 | 13 | 12.4 | 676903 |
| 1732037400 | 12.84 | -0.84 | -6.14 | 13.02 | 13.9 | 12.5 | 589263 |
| 1731951000 | 13.68 | -0.06 | -0.44 | 13.5 | 13.68 | 13.38 | 136508 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
