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 | -0.02 | -0.250312891114 | 7.99 | 8.06 | 7.87 | 92506 | 7.99058862 | CS |
| 4 | 0.09 | 1.1421319797 | 7.88 | 8.085 | 7.75 | 113903 | 7.97809751 | CS |
| 12 | 0.01 | 0.125628140704 | 7.96 | 8.1 | 7.75 | 94830 | 7.96788949 | CS |
| 26 | 0 | 0 | 7.97 | 8.4 | 7.75 | 95225 | 8.01811001 | CS |
| 52 | 0.25 | 3.23834196891 | 7.72 | 8.4 | 6.95 | 113823 | 7.75736525 | CS |
| 156 | -4.81 | -37.6369327074 | 12.78 | 13.22 | 6.95 | 92716 | 8.5962808 | CS |
| 260 | -3.82 | -32.4003392706 | 11.79 | 13.57 | 6.5862 | 82261 | 9.48504814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 7.97 | 0.02 | 0.25 | 7.98 | 7.99 | 7.95 | 105012 |
| 1721860200 | 7.95 | -0.1 | -1.24 | 8 | 8.0099 | 7.87 | 136277 |
| 1721773800 | 8.05 | 0.04 | 0.50 | 8.05 | 8.06 | 7.99 | 67448 |
| 1721687400 | 8.01 | 0.01 | 0.13 | 8 | 8.05 | 7.97 | 109734 |
| 1721428200 | 7.9997 | -0.03 | -0.38 | 7.99 | 8.015 | 7.985 | 47014 |
| 1721341800 | 8.03 | 0.01 | 0.12 | 8.02 | 8.03 | 7.96 | 155158 |
| 1721255400 | 8.02 | 0.01 | 0.12 | 7.99 | 8.0258 | 7.97 | 78631 |
| 1721169000 | 8.01 | 0.05 | 0.63 | 7.96 | 8.01 | 7.96 | 82669 |
| 1721082600 | 7.96 | -0.12 | -1.49 | 7.98 | 8.0269999 | 7.945 | 82571 |
| 1720823400 | 8.08 | 0.05 | 0.62 | 8.05 | 8.085 | 8.035 | 134416 |
| 1720737000 | 8.03 | 0 | 0.00 | 8.02 | 8.05 | 7.995 | 71227 |
| 1720650600 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.0399999 | 7.98 | 186993 |
| 1720564200 | 8.02 | 0.09 | 1.07 | 7.96 | 8.02 | 7.94 | 142431 |
| 1720477800 | 7.935 | -0.01 | -0.06 | 7.95 | 7.98 | 7.91 | 128915 |
| 1720218600 | 7.94 | -0.03 | -0.38 | 7.96 | 7.98 | 7.93 | 108701 |
| 1720040640 | 7.97 | 0.03 | 0.38 | 7.95 | 7.98 | 7.92 | 117474 |
| 1719959400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.94 | 7.8 | 123818 |
| 1719873000 | 7.9 | 0.04 | 0.51 | 7.87 | 7.935 | 7.75 | 122073 |
| 1719613800 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1719527400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.91 | 7.8511 | 91383 |
| 1719441000 | 7.87 | -0.06 | -0.76 | 7.93 | 7.9301 | 7.77 | 158012 |
| 1719354600 | 7.93 | 0.01 | 0.13 | 7.93 | 7.93 | 7.8202 | 100948 |
| 1719268200 | 7.9197 | -0.03 | -0.38 | 7.95 | 7.95 | 7.9 | 124960 |
| 1719009000 | 7.95 | 0.01 | 0.13 | 7.93 | 7.95 | 7.92 | 56763 |
| 1718922600 | 7.94 | 0.01 | 0.13 | 7.94 | 7.96 | 7.92 | 63412 |
| 1718749800 | 7.93 | -0.07 | -0.88 | 8 | 8 | 7.93 | 71233 |
| 1718663400 | 8 | -0.02 | -0.25 | 7.94 | 8.02 | 7.88 | 78486 |
| 1718404200 | 8.02 | -0.01 | -0.12 | 8.03 | 8.0399999 | 8.02 | 36631 |
| 1718317800 | 8.03 | 0.04 | 0.56 | 8.03 | 8.0399999 | 7.992 | 58624 |
| 1718231400 | 7.985 | -0.02 | -0.19 | 8 | 8.02 | 7.9847 | 65954 |
| 1718145000 | 8 | 0.02 | 0.25 | 8 | 8 | 7.975 | 45624 |
| 1718058600 | 7.98 | -0.04 | -0.50 | 8.05 | 8.05 | 7.97 | 90391 |
| 1717799400 | 8.02 | 0.03 | 0.38 | 7.99 | 8.02 | 7.97 | 62992 |
| 1717713000 | 7.99 | 0 | 0.06 | 8 | 8 | 7.96 | 71044 |
| 1717626600 | 7.985 | 0.02 | 0.19 | 7.99 | 8 | 7.98 | 114524 |
| 1717540200 | 7.97 | -0.01 | -0.13 | 7.97 | 7.98 | 7.95 | 60951 |
| 1717453800 | 7.98 | 0.09 | 1.14 | 7.95 | 7.98 | 7.935 | 120968 |
| 1717194600 | 7.89 | 0 | 0.00 | 7.92 | 7.925 | 7.8809 | 127534 |
| 1717108200 | 7.89 | -0.04 | -0.50 | 7.93 | 7.93 | 7.8802 | 82388 |
| 1717021800 | 7.93 | -0.01 | -0.13 | 7.93 | 7.94 | 7.92 | 71049 |
| 1716935400 | 7.94 | -0.01 | -0.13 | 7.94 | 7.9665 | 7.9201 | 94028 |
| 1716589800 | 7.95 | 0.02 | 0.26 | 7.95 | 7.96 | 7.93 | 50938 |
| 1716503400 | 7.929 | -0.03 | -0.39 | 7.99 | 7.99 | 7.92 | 74267 |
| 1716417000 | 7.96 | -0.01 | -0.13 | 7.97 | 7.98 | 7.96 | 54876 |
| 1716330600 | 7.97 | 0.02 | 0.25 | 7.96 | 7.97 | 7.95 | 48830 |
| 1716244200 | 7.95 | 0.02 | 0.19 | 7.96 | 7.965 | 7.94 | 47332 |
| 1715985000 | 7.935 | -0.02 | -0.19 | 7.96 | 7.96 | 7.915 | 78325 |
| 1715898600 | 7.95 | -0.01 | -0.13 | 7.96 | 7.96 | 7.93 | 60249 |
| 1715812200 | 7.96 | -0.01 | -0.13 | 8 | 8 | 7.92 | 170510 |
| 1715725800 | 7.97 | -0.04 | -0.50 | 7.93 | 7.971 | 7.93 | 73766 |
| 1715639400 | 8.01 | 0.01 | 0.12 | 8.0399999 | 8.05 | 8 | 83497 |
| 1715380200 | 8 | -0.03 | -0.37 | 8.08 | 8.1 | 7.995 | 103400 |
| 1715293800 | 8.03 | 0 | 0.06 | 8.05 | 8.09 | 8 | 95505 |
| 1715207400 | 8.025 | -0.01 | -0.06 | 8.05 | 8.07 | 8.0101 | 95986 |
| 1715121000 | 8.03 | 0.02 | 0.25 | 8.05 | 8.1 | 8.02 | 140255 |
| 1715034600 | 8.01 | 0.05 | 0.63 | 8 | 8.02 | 7.995 | 92251 |
| 1714775400 | 7.96 | 0.03 | 0.38 | 7.96 | 8.0299 | 7.92 | 125491 |
| 1714689000 | 7.93 | 0.01 | 0.13 | 7.92 | 7.99 | 7.91 | 76994 |
| 1714602600 | 7.92 | 0.02 | 0.25 | 7.94 | 7.975 | 7.9 | 137709 |
| 1714516200 | 7.9 | -0.05 | -0.63 | 7.96 | 7.9604 | 7.89 | 73628 |
| 1714429800 | 7.95 | 0.02 | 0.25 | 7.92 | 7.96 | 7.915 | 92592 |
| 1714170600 | 7.93 | -0.02 | -0.25 | 7.93 | 7.95 | 7.9 | 128959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
