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 | 0.38 | 4.41860465116 | 8.6 | 9.07 | 8.6 | 243176 | 8.81267106 | DE |
| 4 | 0.22 | 2.51141552511 | 8.76 | 9.59 | 8.33 | 463603 | 8.87849737 | DE |
| 12 | 1.27 | 16.4721141375 | 7.71 | 9.7 | 7.21 | 533445 | 8.52279423 | DE |
| 26 | -3.84 | -29.9531981279 | 12.82 | 12.87 | 7.21 | 565163 | 9.26584908 | DE |
| 52 | -7.68 | -46.0984393758 | 16.66 | 19.27 | 7.21 | 456972 | 11.29895146 | DE |
| 156 | -10.84 | -54.6922300706 | 19.82 | 21.82 | 7.21 | 312869 | 14.01665974 | DE |
| 260 | 0.65 | 7.8031212485 | 8.33 | 23.85 | 4.53 | 292734 | 13.69576777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8.91 | 0.23 | 2.65 | 8.83 | 8.95 | 8.67 | 233747 |
| 1732166100 | 8.68 | -0.08 | -0.91 | 8.8 | 8.955 | 8.66 | 237742 |
| 1732079700 | 8.76 | -0.07 | -0.79 | 8.7899999 | 8.86 | 8.7 | 242143 |
| 1731993300 | 8.83 | -0.05 | -0.56 | 8.88 | 8.93 | 8.77 | 245414 |
| 1731906900 | 8.88 | 0.1 | 1.14 | 8.6 | 8.95 | 8.6 | 256833 |
| 1731647700 | 8.78 | 0 | 0.00 | 8.84 | 9.03 | 8.64 | 456375 |
| 1731561300 | 8.78 | 0 | 0.00 | 8.53 | 8.84 | 8.53 | 447673 |
| 1731474900 | 8.78 | 0.1 | 1.15 | 8.63 | 8.7899999 | 8.33 | 642075 |
| 1731388500 | 8.68 | -0.24 | -2.69 | 8.8 | 8.92 | 8.41 | 814427 |
| 1731302100 | 8.92 | -0.16 | -1.76 | 9.09 | 9.09 | 8.6 | 376507 |
| 1731042900 | 9.08 | 0.24 | 2.71 | 8.99 | 9.15 | 8.67 | 341729 |
| 1730956500 | 8.84 | -0.43 | -4.64 | 9.25 | 9.36 | 8.84 | 328545 |
| 1730870100 | 9.27 | 0.09 | 0.98 | 9.3699999 | 9.59 | 9.23 | 991766 |
| 1730783700 | 9.18 | 0.71 | 8.38 | 8.63 | 9.5 | 8.6 | 1610286 |
| 1730697300 | 8.47 | -0.06 | -0.70 | 8.55 | 8.6199999 | 8.43 | 144606 |
| 1730438100 | 8.53 | -0.09 | -1.04 | 8.59 | 8.64 | 8.48 | 268074 |
| 1730351700 | 8.6199999 | 0.03 | 0.35 | 8.6 | 8.67 | 8.48 | 765845 |
| 1730265300 | 8.59 | -0.11 | -1.26 | 8.58 | 8.72 | 8.55 | 341677 |
| 1730178900 | 8.7 | 0.04 | 0.46 | 8.83 | 8.83 | 8.63 | 311512 |
| 1730092500 | 8.66 | -0.11 | -1.25 | 8.76 | 8.76 | 8.5399999 | 215078 |
| 1729833300 | 8.77 | -0.1 | -1.13 | 8.8699999 | 9.02 | 8.73 | 246051 |
| 1729746900 | 8.8699999 | 0.03 | 0.34 | 8.82 | 9.01 | 8.78 | 302727 |
| 1729660500 | 8.84 | -0.08 | -0.84 | 9 | 9.1199999 | 8.83 | 295347 |
| 1729574100 | 8.9149999 | -0.19 | -2.03 | 8.8699999 | 9.0399999 | 8.84 | 377913 |
| 1729487700 | 9.1 | 0.03 | 0.33 | 9.28 | 9.28 | 9.06 | 286988 |
| 1729228500 | 9.07 | -0.22 | -2.37 | 9.32 | 9.32 | 9.05 | 284636 |
| 1729142100 | 9.2899999 | -0.03 | -0.32 | 9.46 | 9.5399999 | 9.2 | 390046 |
| 1729055700 | 9.32 | -0.13 | -1.38 | 9.45 | 9.45 | 9.19 | 524827 |
| 1728969300 | 9.45 | 0.3 | 3.28 | 9.24 | 9.7 | 9.24 | 838325 |
| 1728882900 | 9.15 | -0.24 | -2.56 | 9 | 9.21 | 8.75 | 1403096 |
| 1728623700 | 9.39 | 0.27 | 2.96 | 9.14 | 9.43 | 9.08 | 821856 |
| 1728537300 | 9.1199999 | 0.27 | 3.05 | 8.88 | 9.18 | 8.88 | 533633 |
| 1728450900 | 8.85 | 0 | 0.00 | 8.9 | 8.96 | 8.83 | 655102 |
| 1728364500 | 8.85 | -0.01 | -0.11 | 8.8 | 8.93 | 8.74 | 510674 |
| 1728278100 | 8.86 | -0.05 | -0.56 | 8.76 | 8.97 | 8.72 | 344468 |
| 1728022500 | 8.91 | -0.11 | -1.22 | 8.92 | 9.02 | 8.69 | 765698 |
| 1727936100 | 9.02 | 0.37 | 4.28 | 8.65 | 9.02 | 8.55 | 877175 |
| 1727849700 | 8.65 | 0.07 | 0.82 | 8.53 | 8.83 | 8.34 | 635419 |
| 1727763300 | 8.58 | 0.14 | 1.66 | 8.43 | 8.58 | 8.33 | 391345 |
| 1727676900 | 8.44 | 0.17 | 2.06 | 8.36 | 8.44 | 8.32 | 507991 |
| 1727417700 | 8.27 | -0.06 | -0.72 | 8.31 | 8.3699999 | 8.18 | 293862 |
| 1727331300 | 8.33 | 0.21 | 2.59 | 8.22 | 8.35 | 8.15 | 335772 |
| 1727244900 | 8.1199999 | 0.24 | 3.11 | 8 | 8.14 | 7.9 | 991685 |
| 1727158500 | 7.875 | 0.27 | 3.48 | 7.6 | 7.91 | 7.53 | 366606 |
| 1727072100 | 7.61 | -0.11 | -1.42 | 7.68 | 7.79 | 7.58 | 479203 |
| 1726812900 | 7.72 | -0.24 | -3.02 | 7.97 | 8.01 | 7.6 | 986737 |
| 1726726500 | 7.96 | 0.05 | 0.63 | 7.97 | 8.02 | 7.87 | 1086412 |
| 1726640100 | 7.91 | -0.01 | -0.13 | 7.87 | 7.935 | 7.85 | 440523 |
| 1726553700 | 7.92 | 0.06 | 0.76 | 7.89 | 7.97 | 7.84 | 510833 |
| 1726467300 | 7.86 | 0.11 | 1.42 | 7.76 | 7.88 | 7.74 | 435722 |
| 1726208100 | 7.75 | 0.08 | 1.04 | 7.72 | 7.77 | 7.65 | 378347 |
| 1726121700 | 7.67 | 0.15 | 1.99 | 7.61 | 7.8 | 7.55 | 356552 |
| 1726035300 | 7.52 | -0.06 | -0.79 | 7.64 | 7.79 | 7.5 | 533525 |
| 1725948900 | 7.58 | 0.12 | 1.61 | 7.42 | 7.59 | 7.345 | 876310 |
| 1725862500 | 7.46 | 0.02 | 0.27 | 7.29 | 7.51 | 7.21 | 1088513 |
| 1725603300 | 7.44 | 0.12 | 1.64 | 7.3 | 7.445 | 7.24 | 470027 |
| 1725516900 | 7.32 | -0.06 | -0.81 | 7.38 | 7.48 | 7.28 | 422832 |
| 1725430500 | 7.38 | -0.31 | -4.03 | 7.51 | 7.54 | 7.31 | 898943 |
| 1725344100 | 7.69 | -0.09 | -1.16 | 7.78 | 7.78 | 7.63 | 345556 |
| 1725257700 | 7.78 | 0.1 | 1.30 | 7.71 | 7.79 | 7.68 | 443449 |
| 1724998500 | 7.68 | -0.14 | -1.79 | 7.8 | 7.88 | 7.64 | 927078 |
| 1724912100 | 7.82 | -0.24 | -2.98 | 7.95 | 8.05 | 7.78 | 508610 |
| 1724825700 | 8.06 | -0.15 | -1.83 | 8.18 | 8.2 | 8 | 700572 |
| 1724739300 | 8.21 | -0.08 | -0.97 | 8.28 | 8.36 | 8.16 | 479750 |
| 1724652900 | 8.2899999 | -0.05 | -0.60 | 8.3 | 8.44 | 8.19 | 758052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
