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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 16.68 | 0.01 | 0.06 | 16.6975 | 16.71 | 16.645 | 50039 |
| 1720801800 | 16.67 | -0.03 | -0.20 | 16.655 | 16.70625 | 16.60625 | 10261 |
| 1720715400 | 16.70375 | 0.03 | 0.20 | 16.6725 | 16.7375 | 16.56625 | 15771 |
| 1720629000 | 16.67 | 0.05 | 0.32 | 16.655 | 16.736249 | 16.655 | 32290 |
| 1720542600 | 16.6175 | -0.1 | -0.58 | 16.7 | 16.7 | 16.6175 | 35828 |
| 1720456200 | 16.715 | 0.02 | 0.10 | 17 | 17 | 16.63125 | 21592 |
| 1720197000 | 16.69875 | 0.12 | 0.71 | 16.5975 | 16.7575 | 16.5975 | 57620 |
| 1720110600 | 16.58125 | -0.05 | -0.28 | 16.5925 | 16.5975 | 16.5775 | 24188 |
| 1720024200 | 16.6275 | 0.15 | 0.88 | 16.4725 | 16.684999 | 16.4725 | 17366 |
| 1719937800 | 16.4825 | 0.04 | 0.24 | 16.462499 | 16.565 | 16.45 | 22911 |
| 1719851400 | 16.442499 | -0.17 | -1.01 | 16.594999 | 16.73 | 16.442499 | 49044 |
| 1719592200 | 16.61 | -0.06 | -0.34 | 16.5625 | 16.7175 | 16.5625 | 21343 |
| 1719505800 | 16.6675 | 0.01 | 0.05 | 16.6125 | 16.71125 | 16.6125 | 21565 |
| 1719419400 | 16.65875 | -0.09 | -0.54 | 16.75 | 16.75 | 16.64875 | 27635 |
| 1719333000 | 16.74875 | 0.03 | 0.16 | 16.754999 | 16.815 | 16.725 | 11864 |
| 1719246600 | 16.7225 | -0 | -0.01 | 16.704999 | 16.774999 | 16.704999 | 32600 |
| 1718987400 | 16.723749 | -0.04 | -0.23 | 16.82 | 16.85375 | 16.704999 | 37226 |
| 1718901000 | 16.7625 | 0.02 | 0.09 | 16.7075 | 16.85625 | 16.69625 | 115387 |
| 1718814600 | 16.747499 | -0.04 | -0.22 | 16.719999 | 16.7525 | 16.719999 | 32046 |
| 1718728200 | 16.785 | 0.11 | 0.64 | 16.7275 | 16.79 | 16.66875 | 20394 |
| 1718641800 | 16.677499 | -0.09 | -0.51 | 16.77 | 16.795 | 16.673749 | 19547 |
| 1718382600 | 16.76375 | 0.12 | 0.73 | 16.6625 | 16.82875 | 16.49875 | 60788 |
| 1718296200 | 16.642499 | -0.04 | -0.25 | 16.642499 | 16.8 | 16.528749 | 66061 |
| 1718209800 | 16.684999 | 0.18 | 1.12 | 16.532499 | 16.745 | 16.45625 | 101578 |
| 1718123400 | 16.5 | 0.08 | 0.46 | 16.5 | 16.51875 | 16.423749 | 26299 |
| 1718037000 | 16.423749 | -0.11 | -0.67 | 16.524999 | 16.524999 | 16.423749 | 38950 |
| 1717777800 | 16.53375 | -0.13 | -0.80 | 16.6675 | 16.72125 | 16.5125 | 22778 |
| 1717691400 | 16.66625 | 0.01 | 0.07 | 16.6075 | 16.71125 | 16.60625 | 44951 |
| 1717605000 | 16.655 | 0.01 | 0.08 | 16.6375 | 16.73 | 16.57875 | 26868 |
| 1717518600 | 16.642499 | 0.1 | 0.58 | 16.587499 | 16.712499 | 16.552499 | 34418 |
| 1717432200 | 16.54625 | 0.11 | 0.66 | 16.4725 | 16.645 | 16.4225 | 34276 |
| 1717173000 | 16.4375 | 0.11 | 0.66 | 16.3325 | 16.44875 | 16.2975 | 22727 |
| 1717086600 | 16.329999 | 0.05 | 0.33 | 16.2975 | 16.35375 | 16.26875 | 32596 |
| 1717000200 | 16.27625 | -0.17 | -1.03 | 16.4375 | 17.18875 | 16.17875 | 22427 |
| 1716913800 | 16.44625 | -0.04 | -0.24 | 16.524999 | 16.594999 | 16.43375 | 36716 |
| 1716568200 | 16.486249 | -0.01 | -0.07 | 16.4725 | 16.625 | 16.40125 | 24654 |
| 1716481800 | 16.497499 | -0.02 | -0.12 | 16.3875 | 16.649999 | 16.3875 | 34001 |
| 1716395400 | 16.517499 | -0.12 | -0.69 | 16.504999 | 16.58125 | 16.462499 | 53070 |
| 1716309000 | 16.6325 | 0.04 | 0.25 | 16.552499 | 16.655 | 16.552499 | 25969 |
| 1716222600 | 16.591249 | -0.07 | -0.41 | 16.725 | 16.725 | 16.57875 | 17255 |
| 1715963400 | 16.65875 | -0.09 | -0.56 | 16.7825 | 16.7825 | 16.65625 | 33122 |
| 1715877000 | 16.7525 | -0.08 | -0.46 | 16.767499 | 16.79375 | 16.73 | 40310 |
| 1715790600 | 16.83 | 0.18 | 1.10 | 16.642499 | 16.83 | 16.642499 | 102307 |
| 1715704200 | 16.6475 | 0.01 | 0.07 | 16.6825 | 16.68625 | 16.567499 | 21993 |
| 1715617800 | 16.63625 | -0.02 | -0.11 | 16.675 | 16.69375 | 16.63625 | 36569 |
| 1715358600 | 16.655 | -0.03 | -0.18 | 16.71 | 16.7575 | 16.64125 | 40739 |
| 1715272200 | 16.684999 | -0.01 | -0.04 | 16.665 | 16.716249 | 16.61625 | 32350 |
| 1715185800 | 16.692499 | 0 | 0.01 | 16.6475 | 16.708749 | 16.6475 | 22472 |
| 1715099400 | 16.69 | 0.16 | 0.99 | 16.04 | 16.69875 | 16.04 | 69882 |
| 1714753800 | 16.52625 | 0.09 | 0.56 | 16.46 | 16.677499 | 16.36 | 43937 |
| 1714667400 | 16.43375 | 0.1 | 0.60 | 16.454999 | 16.458749 | 16.379999 | 27325 |
| 1714581000 | 16.335 | -0.03 | -0.21 | 16.35 | 16.415 | 16.309999 | 5310 |
| 1714494600 | 16.368749 | -0.08 | -0.49 | 16.4325 | 16.45375 | 16.3425 | 21576 |
| 1714408200 | 16.45 | 0.05 | 0.32 | 16.44 | 16.4675 | 16.38625 | 44073 |
| 1714149000 | 16.3975 | 0.06 | 0.37 | 16.3775 | 16.458749 | 16.3225 | 29209 |
| 1714062600 | 16.33625 | -0.03 | -0.18 | 16.364999 | 16.44125 | 16.29375 | 19518 |
| 1713976200 | 16.36625 | -0.11 | -0.66 | 16.4475 | 16.458749 | 16.33125 | 48819 |
| 1713889800 | 16.475 | -0.07 | -0.41 | 16.5375 | 16.60375 | 16.44 | 38085 |
| 1713803400 | 16.5425 | 0.05 | 0.30 | 16.46 | 16.552499 | 16.46 | 49397 |
| 1713544200 | 16.4925 | 0.03 | 0.18 | 16.559999 | 16.61375 | 16.41375 | 71807 |
| 1713457800 | 16.462499 | 0.01 | 0.08 | 16.5125 | 16.555 | 16.462499 | 37759 |
| 1713371400 | 16.45 | 0.03 | 0.18 | 16.3775 | 16.4775 | 16.364999 | 31714 |
| 1713285000 | 16.42 | -0.05 | -0.32 | 16.454999 | 16.47625 | 16.3525 | 127630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
