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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 25.37 | -2.76 | -9.80 | 26.4 | 38.375 | 24.94 | 6779 |
| 1741282200 | 28.125 | -1.12 | -3.81 | 28.49 | 38.54 | 24.0325 | 22383 |
| 1741195800 | 29.24 | 2.14 | 7.90 | 31.81 | 40.115 | 27.905 | 26929 |
| 1741109400 | 27.1 | -3.44 | -11.26 | 25.18 | 28.085 | 21.27 | 61294 |
| 1741023000 | 30.54 | -4.37 | -12.52 | 35.26 | 43.125 | 29.335 | 28310 |
| 1740763800 | 34.91 | -8.77 | -20.08 | 35.07 | 40.895 | 29.515 | 37391 |
| 1740677400 | 43.68 | -16.43 | -27.33 | 49.5 | 69.225 | 38.955 | 35485 |
| 1740591000 | 60.105 | 16.41 | 37.54 | 67.51 | 68.725 | 53.415 | 40537 |
| 1740504600 | 43.7 | -19.78 | -31.15 | 50.84 | 67.41 | 41.335 | 58934 |
| 1740418200 | 63.475 | -12.4 | -16.34 | 70.57 | 72.205 | 53.445 | 51267 |
| 1740159000 | 75.87 | 6.53 | 9.41 | 76.27 | 83.99 | 72.76 | 52880 |
| 1740072600 | 69.345 | -5.96 | -7.91 | 76.04 | 81.56 | 62.625 | 53640 |
| 1739986200 | 75.305 | 11.15 | 17.38 | 72.98 | 81.155 | 66.795 | 66373 |
| 1739899800 | 64.155 | 12.27 | 23.65 | 55 | 66.705 | 39.725 | 51870 |
| 1739813400 | 51.885 | 3.78 | 7.86 | 54.78 | 56.75 | 50.395 | 6290 |
| 1739554200 | 48.105 | 8.94 | 22.81 | 41.15 | 50.06 | 36.625 | 64661 |
| 1739467800 | 39.17 | 2.65 | 7.26 | 33.76 | 42.305 | 31.885 | 32959 |
| 1739381400 | 36.52 | -1.64 | -4.29 | 38 | 44.325 | 33.755 | 85388 |
| 1739295000 | 38.155 | 1.57 | 4.29 | 40.02 | 41.44 | 34.405 | 102804 |
| 1739208600 | 36.585 | 7.62 | 26.29 | 33.18 | 37.22 | 32.085 | 32469 |
| 1738949400 | 28.97 | 2.14 | 7.96 | 27.69 | 32.49 | 22.555 | 39920 |
| 1738863000 | 26.835 | 3 | 12.60 | 24.94 | 28.225 | 19.66 | 25336 |
| 1738776600 | 23.8325 | 4.16 | 21.15 | 19.74 | 26.02 | 17.4575 | 40761 |
| 1738690200 | 19.6725 | 1.8 | 10.09 | 20.2 | 20.635 | 16.61 | 9825 |
| 1738603800 | 17.87 | -4.31 | -19.41 | 18 | 19.2175 | 15.6475 | 26561 |
| 1738344600 | 22.175 | 2.79 | 14.38 | 20.2 | 22.9875 | 17.3475 | 12837 |
| 1738258200 | 19.3875 | 0 | 0.01 | 19.095 | 20.08 | 18.3475 | 22502 |
| 1738171800 | 19.385 | 0.3 | 1.55 | 20.31 | 21.3025 | 17.0075 | 25756 |
| 1738085400 | 19.09 | -1.9 | -9.04 | 21.63 | 22.645 | 17.6575 | 25896 |
| 1737999000 | 20.9875 | -7.74 | -26.94 | 23.73 | 25.595 | 20.465 | 22083 |
| 1737739800 | 28.725 | 0.74 | 2.64 | 27.79 | 29.785 | 24.375 | 4701 |
| 1737653400 | 27.985 | 0.18 | 0.63 | 27.61 | 28.45 | 23.695 | 9771 |
| 1737567000 | 27.81 | 2.58 | 10.20 | 27.03 | 30.39 | 26.3 | 9019 |
| 1737480600 | 25.235 | 0.5 | 2.02 | 24.375 | 27.77 | 23.7025 | 10715 |
| 1737394200 | 24.735 | 0.39 | 1.59 | 24.135 | 26.39 | 23.42 | 876 |
| 1737135000 | 24.3475 | -0.08 | -0.33 | 24.85 | 25.5925 | 22.565 | 2057 |
| 1737048600 | 24.4275 | 0.58 | 2.42 | 25.67 | 26.86 | 22.4 | 6915 |
| 1736962200 | 23.85 | 0.56 | 2.42 | 23.385 | 25.195 | 22.7975 | 2958 |
| 1736875800 | 23.2875 | -0.43 | -1.80 | 24.82 | 27.125 | 23.1475 | 4751 |
| 1736789400 | 23.715 | -3.72 | -13.54 | 24.59 | 24.895 | 20.62 | 11515 |
| 1736530200 | 27.43 | 0.61 | 2.29 | 26.73 | 29.375 | 24.1475 | 5002 |
| 1736443800 | 26.815 | 0.51 | 1.92 | 25.9 | 31.49 | 25.05 | 2194 |
| 1736357400 | 26.31 | -6.74 | -20.38 | 30.66 | 31.54 | 25.7 | 3566 |
| 1736271000 | 33.045 | -1.05 | -3.07 | 33.03 | 34.87 | 29.65 | 5625 |
| 1736184600 | 34.09 | 8.36 | 32.47 | 29.14 | 37.305 | 28.51 | 11948 |
| 1735925400 | 25.735 | 1.46 | 5.99 | 23.68 | 26.45 | 23.0475 | 5541 |
| 1735839000 | 24.28 | -0.7 | -2.80 | 24.335 | 25.625 | 23.4675 | 3253 |
| 1735666200 | 24.98 | -0.29 | -1.13 | 24.21 | 25.385 | 23.365 | 397 |
| 1735579800 | 25.265 | -1.23 | -4.65 | 25.81 | 27.325 | 23.24 | 7572 |
| 1735320600 | 26.496 | -0.74 | -2.70 | 24.518 | 29.601 | 21.689 | 7643 |
| 1735061400 | 27.232 | 1.13 | 4.32 | 27.692 | 28.06 | 26.633999 | 1272 |
| 1734975000 | 26.105 | -1.22 | -4.46 | 27.508 | 27.599999 | 24.357 | 5816 |
| 1734715800 | 27.323999 | 0.67 | 2.50 | 25.392 | 28.888 | 22.609 | 7829 |
| 1734629400 | 26.657 | -3.38 | -11.26 | 27.599999 | 30.958 | 24.863 | 8491 |
| 1734543000 | 30.038 | -0.14 | -0.46 | 30.13 | 31.556 | 28.175 | 5487 |
| 1734456600 | 30.176 | 0.55 | 1.86 | 28.658 | 32.867 | 27.853 | 10914 |
| 1734370200 | 29.624 | -4.92 | -14.25 | 25.944 | 33.211999 | 24.518 | 24530 |
| 1734111000 | 34.546 | -3.15 | -8.36 | 38.272 | 39.123 | 33.189 | 11612 |
| 1734024600 | 37.697 | 2.09 | 5.88 | 37.812 | 41.745 | 36.593 | 7317 |
| 1733938200 | 35.604 | -7.91 | -18.18 | 43.654 | 53.153 | 33.902 | 27130 |
| 1733851800 | 43.516 | -15.07 | -25.72 | 53.314 | 55.89 | 41.952 | 15054 |
| 1733765400 | 58.581 | 8.53 | 17.05 | 61.318 | 65.135999 | 52.601 | 29514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
