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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 16.187999 | 0.38 | 2.44 | 15.958 | 16.236 | 15.9 | 4386 |
| 1728491400 | 15.803 | 0.12 | 0.75 | 15.762 | 15.834 | 15.762 | 393 |
| 1728405000 | 15.686 | -0.25 | -1.59 | 15.824 | 16.878 | 15.634 | 5464 |
| 1728318600 | 15.939 | -0.52 | -3.15 | 16.149999 | 17.256 | 15.834 | 1850 |
| 1728059400 | 16.457 | 0.56 | 3.50 | 16.303999 | 16.601 | 14.896 | 4889 |
| 1727973000 | 15.901 | -0.1 | -0.63 | 16.134 | 16.165 | 14.704 | 9948 |
| 1727886600 | 16.001999 | 0.62 | 4.03 | 15.948 | 16.357 | 14.835 | 38776 |
| 1727800200 | 15.382 | -0.84 | -5.19 | 15.95 | 16.289 | 15.123 | 440350 |
| 1727713800 | 16.224 | -0.26 | -1.57 | 16.296 | 16.296 | 15.728 | 11570 |
| 1727454600 | 16.483 | -0.53 | -3.13 | 16.826 | 16.945 | 15.435 | 3633 |
| 1727368200 | 17.015 | 0.24 | 1.44 | 16.8 | 17.116 | 14.915 | 36956 |
| 1727281800 | 16.774 | 0.47 | 2.91 | 16.564 | 16.856 | 15.367 | 2289 |
| 1727195400 | 16.3 | 0.13 | 0.78 | 15.958 | 16.48 | 15.213 | 1142 |
| 1727109000 | 16.174 | 0.13 | 0.80 | 16.16 | 16.414 | 15.114 | 5113 |
| 1726849800 | 16.045 | -0.24 | -1.44 | 16.143999 | 16.221 | 15.99 | 14574 |
| 1726763400 | 16.28 | 0.68 | 4.33 | 15.866 | 16.375 | 14.956 | 9787 |
| 1726677000 | 15.604 | -0.22 | -1.37 | 15.774 | 15.804 | 14.285 | 4092 |
| 1726590600 | 15.82 | -0.03 | -0.17 | 15.95 | 16.006 | 15.724 | 35026 |
| 1726504200 | 15.847 | 0.03 | 0.19 | 16.1 | 16.216999 | 15.817 | 39382 |
| 1726245000 | 15.817 | 0.94 | 6.31 | 15.47 | 15.86 | 14.307 | 17755 |
| 1726158600 | 14.878 | 0.96 | 6.89 | 14.29 | 15.152 | 13.686 | 1443 |
| 1726072200 | 13.919 | 0.32 | 2.35 | 13.919 | 13.919 | 13.919 | 0 |
| 1725985800 | 13.599 | -0.07 | -0.49 | 13.624 | 13.922 | 13.422 | 2370 |
| 1725899400 | 13.666 | -0.01 | -0.04 | 13.656 | 13.893 | 13.368 | 4395 |
| 1725640200 | 13.672 | -0.8 | -5.54 | 14.014 | 14.221 | 13.361 | 1185 |
| 1725553800 | 14.474 | 0.5 | 3.60 | 13.88 | 14.474 | 13.458 | 4134 |
| 1725467400 | 13.971 | 0.06 | 0.41 | 13.92 | 14.661 | 13.44 | 11500 |
| 1725381000 | 13.914 | -0.62 | -4.24 | 14.476 | 14.864 | 13.841 | 8775 |
| 1725294600 | 14.53 | -0.05 | -0.36 | 14.5 | 14.883 | 14.44 | 33985 |
| 1725035400 | 14.582 | -0.25 | -1.70 | 14.742 | 14.984 | 14.493 | 1651 |
| 1724949000 | 14.834 | 0.18 | 1.20 | 14.794 | 15.014 | 14.474 | 5148 |
| 1724862600 | 14.658 | -0.45 | -2.99 | 14.93 | 15.093 | 14.534 | 2643 |
| 1724776200 | 15.11 | -0.2 | -1.29 | 15.19 | 15.232 | 14.677 | 5830 |
| 1724430600 | 15.307 | 0.23 | 1.55 | 15.198 | 15.389 | 14.654 | 15959 |
| 1724344200 | 15.074 | -0.19 | -1.27 | 15.298 | 15.409 | 14.684 | 9686 |
| 1724257800 | 15.268 | 0.14 | 0.93 | 15.192 | 15.398 | 14.684 | 136 |
| 1724171400 | 15.127 | 0.15 | 0.97 | 15.19 | 15.517 | 15 | 10281 |
| 1724085000 | 14.982 | 0.54 | 3.75 | 14.72 | 15.005 | 14.447 | 62453 |
| 1723825800 | 14.441 | 0.06 | 0.43 | 14.448 | 15.028 | 13.722 | 1096 |
| 1723739400 | 14.379 | 0.31 | 2.18 | 14.368 | 14.89 | 13.548 | 12192 |
| 1723653000 | 14.072 | -0.24 | -1.68 | 14.266 | 14.297 | 13.53 | 13651 |
| 1723566600 | 14.312 | 0.32 | 2.32 | 13.918 | 14.312 | 13.466 | 8497 |
| 1723480200 | 13.988 | 0.33 | 2.40 | 13.88 | 14.124 | 13.457 | 10376 |
| 1723221000 | 13.66 | 0.09 | 0.69 | 13.526 | 13.774 | 13.314 | 2752 |
| 1723134600 | 13.566 | -0.27 | -1.97 | 13.364 | 13.868 | 13.222 | 15943 |
| 1723048200 | 13.838 | 0.3 | 2.19 | 13.726 | 14.091 | 13.464 | 11482 |
| 1722961800 | 13.541 | -0.08 | -0.62 | 13.538 | 13.934 | 13.313 | 2694 |
| 1722875400 | 13.625 | -0.69 | -4.79 | 14.17 | 14.193 | 12.843 | 11988 |
| 1722616200 | 14.31 | -0.66 | -4.40 | 15.008 | 15.306 | 14.199 | 18737 |
| 1722529800 | 14.968 | -0.39 | -2.54 | 15.514 | 15.959 | 14.911 | 16406 |
| 1722443400 | 15.358 | 0.4 | 2.64 | 15.174 | 15.543 | 15.174 | 17750 |
| 1722357000 | 14.963 | 0.24 | 1.61 | 14.904 | 15.363 | 14.852 | 5730 |
| 1722270600 | 14.726 | -0.23 | -1.52 | 14.988 | 15.262 | 14.678 | 533 |
| 1722011400 | 14.953 | 0.06 | 0.44 | 14.856 | 15.373 | 14.776 | 20990 |
| 1721925000 | 14.888 | -0.83 | -5.26 | 14.92 | 15.132 | 14.307 | 7692 |
| 1721838600 | 15.715 | -0.03 | -0.16 | 15.448 | 15.907 | 15.163 | 2789 |
| 1721752200 | 15.74 | 0.4 | 2.58 | 15.74 | 15.74 | 15.74 | 6999 |
| 1721665800 | 15.344 | -0.11 | -0.68 | 15.532 | 15.649 | 14.732 | 5662 |
| 1721406600 | 15.449 | -0.38 | -2.39 | 15.63 | 15.68 | 14.504 | 18632 |
| 1721320200 | 15.828 | -0.4 | -2.46 | 15.828 | 15.828 | 15.828 | 157 |
| 1721233800 | 16.228 | -0.29 | -1.74 | 16.388 | 17.125 | 16.091 | 28085 |
| 1721147400 | 16.515999 | 0.36 | 2.25 | 16.09 | 16.515999 | 14.887 | 25824 |
| 1721061000 | 16.152 | -0.28 | -1.69 | 16.05 | 16.357 | 14.873 | 28524 |
| 1720801800 | 16.43 | 0.14 | 0.86 | 15.996 | 16.43 | 14.889 | 14642 |
| 1720715400 | 16.29 | 0.79 | 5.09 | 15.57 | 16.509 | 14.708 | 36718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
