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 | -0.21 | -3.00429184549 | 6.99 | 7.09 | 6.77 | 771300 | 7.00668733 | DE |
| 4 | -0.29 | -4.1018387553 | 7.07 | 7.19 | 6.77 | 546878 | 7.00804946 | DE |
| 12 | -0.29 | -4.1018387553 | 7.07 | 7.385 | 6.77 | 514044 | 7.0300281 | DE |
| 26 | -1.2 | -15.037593985 | 7.98 | 8.04 | 6.77 | 512232 | 7.33061689 | DE |
| 52 | -0.87 | -11.3725490196 | 7.65 | 8.19 | 6.7 | 517825 | 7.40222429 | DE |
| 156 | -0.06 | -0.877192982456 | 6.84 | 8.5 | 6.24 | 618255 | 7.24337393 | DE |
| 260 | -2.49 | -26.8608414239 | 9.27 | 9.45 | 4.17 | 592079 | 7.02514971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 6.83 | -0.1 | -1.44 | 6.88 | 6.95 | 6.82 | 550406 |
| 1721801700 | 6.93 | -0.09 | -1.28 | 7 | 7.01 | 6.92 | 352128 |
| 1721715300 | 7.02 | 0.05 | 0.72 | 7.01 | 7.05 | 6.99 | 377731 |
| 1721628900 | 6.97 | -0.09 | -1.27 | 6.99 | 7 | 6.94 | 843446 |
| 1721369700 | 7.06 | 0.05 | 0.71 | 6.85 | 7.09 | 6.85 | 907109 |
| 1721283300 | 7.01 | -0.03 | -0.43 | 6.99 | 7.09 | 6.98 | 1376085 |
| 1721196900 | 7.04 | -0.04 | -0.56 | 7.07 | 7.11 | 6.99 | 661683 |
| 1721110500 | 7.08 | -0.09 | -1.26 | 7.15 | 7.15 | 7.06 | 456700 |
| 1721024100 | 7.17 | 0.06 | 0.84 | 7.17 | 7.19 | 7.1 | 444610 |
| 1720764900 | 7.11 | 0.14 | 2.01 | 6.96 | 7.13 | 6.95 | 414745 |
| 1720678500 | 6.97 | 0.07 | 1.01 | 6.97 | 6.99 | 6.92 | 306548 |
| 1720592100 | 6.9 | -0.01 | -0.14 | 6.87 | 6.98 | 6.87 | 417114 |
| 1720505700 | 6.91 | -0.05 | -0.72 | 6.97 | 6.97 | 6.85 | 390579 |
| 1720419300 | 6.96 | 0.01 | 0.14 | 6.95 | 6.97 | 6.88 | 405335 |
| 1720160100 | 6.95 | -0.04 | -0.57 | 6.95 | 6.98 | 6.92 | 248960 |
| 1720073700 | 6.99 | 0.08 | 1.08 | 6.97 | 6.99 | 6.93 | 445196 |
| 1719987300 | 6.915 | -0.12 | -1.64 | 7.01 | 7.03 | 6.9 | 728904 |
| 1719900900 | 7.03 | 0.06 | 0.86 | 6.97 | 7.065 | 6.97 | 899588 |
| 1719814500 | 6.97 | -0.11 | -1.55 | 7.04 | 7.1 | 6.97 | 396330 |
| 1719555300 | 7.08 | 0.04 | 0.57 | 7.08 | 7.13 | 7.045 | 237114 |
| 1719468900 | 7.04 | -0.12 | -1.61 | 7.07 | 7.09 | 6.975 | 627652 |
| 1719382500 | 7.155 | 0.02 | 0.21 | 7.11 | 7.18 | 7.08 | 624370 |
| 1719296100 | 7.14 | 0.12 | 1.71 | 7.02 | 7.16 | 7 | 615142 |
| 1719209700 | 7.02 | -0.05 | -0.71 | 7.04 | 7.08 | 6.99 | 503452 |
| 1718950500 | 7.07 | 0.11 | 1.58 | 7.01 | 7.11 | 6.96 | 860954 |
| 1718864100 | 6.96 | 0.01 | 0.14 | 6.93 | 6.98 | 6.88 | 699062 |
| 1718777700 | 6.95 | -0.07 | -1.00 | 6.96 | 7.02 | 6.84 | 579737 |
| 1718691300 | 7.02 | 0.12 | 1.74 | 6.97 | 7.06 | 6.92 | 450216 |
| 1718604900 | 6.9 | -0.07 | -1.00 | 6.93 | 6.965 | 6.88 | 590375 |
| 1718345700 | 6.97 | -0.11 | -1.55 | 7.03 | 7.06 | 6.92 | 515044 |
| 1718259300 | 7.08 | 0.02 | 0.28 | 6.98 | 7.09 | 6.97 | 314105 |
| 1718172900 | 7.06 | 0.1 | 1.44 | 7.04 | 7.1 | 7.01 | 447274 |
| 1718086500 | 6.96 | -0.25 | -3.40 | 7.12 | 7.14 | 6.93 | 679115 |
| 1717740900 | 7.205 | 0 | 0.07 | 7.27 | 7.385 | 7.13 | 632964 |
| 1717654500 | 7.2 | -0.06 | -0.83 | 7.25 | 7.37 | 7.17 | 598267 |
| 1717568100 | 7.26 | 0.22 | 3.13 | 7.05 | 7.32 | 7.05 | 538349 |
| 1717481700 | 7.04 | -0.06 | -0.85 | 7.09 | 7.185 | 7.02 | 435733 |
| 1717395300 | 7.1 | -0.06 | -0.84 | 7.18 | 7.18 | 7.1 | 243191 |
| 1717136100 | 7.16 | 0.24 | 3.47 | 6.99 | 7.19 | 6.98 | 734994 |
| 1717049700 | 6.92 | -0.04 | -0.57 | 6.93 | 6.97 | 6.91 | 673603 |
| 1716963300 | 6.96 | -0.03 | -0.43 | 6.9 | 7.03 | 6.9 | 417823 |
| 1716876900 | 6.99 | -0.13 | -1.83 | 7.12 | 7.15 | 6.99 | 513408 |
| 1716790500 | 7.12 | -0.02 | -0.28 | 7.13 | 7.14 | 7.07 | 247472 |
| 1716531300 | 7.14 | -0.02 | -0.28 | 7.08 | 7.16 | 7.01 | 581542 |
| 1716444900 | 7.16 | 0.16 | 2.29 | 7 | 7.16 | 6.95 | 525993 |
| 1716358500 | 7 | 0.2 | 2.94 | 6.84 | 7 | 6.83 | 697678 |
| 1716272100 | 6.8 | -0.02 | -0.29 | 6.85 | 6.87 | 6.77 | 850768 |
| 1716185700 | 6.82 | -0.12 | -1.73 | 6.95 | 6.95 | 6.81 | 406519 |
| 1715926500 | 6.94 | 0.02 | 0.29 | 6.85 | 7 | 6.85 | 318977 |
| 1715840100 | 6.92 | 0 | 0.00 | 6.98 | 7 | 6.9 | 644203 |
| 1715753700 | 6.92 | -0.12 | -1.70 | 7.04 | 7.06 | 6.92 | 285576 |
| 1715667300 | 7.04 | 0 | 0.00 | 7.07 | 7.09 | 7.02 | 338052 |
| 1715580900 | 7.04 | -0.03 | -0.42 | 7.04 | 7.06 | 6.965 | 521165 |
| 1715321700 | 7.07 | -0.13 | -1.81 | 7.17 | 7.18 | 7.07 | 313525 |
| 1715235300 | 7.2 | 0.05 | 0.70 | 7.13 | 7.2 | 7.11 | 265813 |
| 1715148900 | 7.15 | -0.02 | -0.21 | 7.18 | 7.18 | 7.1 | 272447 |
| 1715062500 | 7.165 | 0.07 | 0.92 | 7.16 | 7.19 | 7.1 | 599847 |
| 1714976100 | 7.1 | -0.03 | -0.42 | 7.09 | 7.175 | 7.09 | 359643 |
| 1714716900 | 7.13 | 0.04 | 0.56 | 7.05 | 7.14 | 7.05 | 146215 |
| 1714630500 | 7.09 | 0.01 | 0.14 | 7.07 | 7.09 | 7.01 | 348448 |
| 1714544100 | 7.08 | -0.04 | -0.56 | 7.06 | 7.1 | 7.03 | 287467 |
| 1714457700 | 7.12 | 0.01 | 0.14 | 7.07 | 7.15 | 7.06 | 272018 |
| 1714371300 | 7.11 | 0.08 | 1.14 | 7.07 | 7.13 | 7.05 | 320812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
