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 | 0.2 | 2.58064516129 | 7.75 | 8 | 7.5 | 2583 | 7.71602943 | DE |
| 4 | 0 | 0 | 7.95 | 8 | 7.3 | 3565 | 7.8200764 | DE |
| 12 | -0.15 | -1.85185185185 | 8.1 | 8.55 | 7.3 | 4524 | 7.98863639 | DE |
| 26 | 0.15 | 1.92307692308 | 7.8 | 8.6 | 7.2 | 4786 | 7.97918723 | DE |
| 52 | 0.43 | 5.71808510638 | 7.52 | 8.66 | 6.9 | 3571 | 7.93603084 | DE |
| 156 | -7 | -46.8227424749 | 14.95 | 16.3 | 6.9 | 4583 | 10.35181364 | DE |
| 260 | -7 | -46.8227424749 | 14.95 | 16.3 | 6.9 | 4583 | 10.35181364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 7.95 | 0.15 | 1.92 | 7.9 | 8 | 7.75 | 16272 |
| 1718898900 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 825 |
| 1718812500 | 7.75 | 0.05 | 0.65 | 7.65 | 7.75 | 7.65 | 1062 |
| 1718726100 | 7.7 | -0.2 | -2.53 | 7.75 | 7.8 | 7.5 | 8294 |
| 1718639700 | 7.9 | 0.1 | 1.28 | 7.75 | 7.9 | 7.75 | 150 |
| 1718380500 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1718294100 | 7.8 | -0.1 | -1.27 | 7.85 | 7.85 | 7.8 | 1350 |
| 1718207700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718121300 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 896 |
| 1718034900 | 8 | 0.15 | 1.91 | 7.8 | 8 | 7.8 | 1226 |
| 1717775700 | 7.85 | 0.05 | 0.64 | 7.85 | 7.85 | 7.85 | 354 |
| 1717689300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1717602900 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 600 |
| 1717516500 | 7.7 | -0.05 | -0.65 | 7.8 | 7.8 | 7.7 | 1457 |
| 1717430100 | 7.75 | -0.1 | -1.27 | 7.85 | 8 | 7.75 | 1787 |
| 1717170900 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.65 | 1057 |
| 1717084500 | 7.8 | -0.05 | -0.64 | 7.85 | 7.9 | 7.75 | 1593 |
| 1716998100 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 2452 |
| 1716911700 | 7.85 | 0.05 | 0.64 | 7.7 | 7.85 | 7.7 | 600 |
| 1716825300 | 7.8 | -0.05 | -0.64 | 7.65 | 7.8 | 7.55 | 1676 |
| 1716566100 | 7.85 | -0.05 | -0.63 | 7.95 | 7.95 | 7.3 | 35227 |
| 1716479700 | 7.9 | -0.1 | -1.25 | 7.95 | 8.1 | 7.7 | 19392 |
| 1716393300 | 8 | 0 | 0.00 | 8 | 8 | 7.8 | 3550 |
| 1716306900 | 8 | 0 | 0.00 | 7.85 | 8 | 7.8 | 2600 |
| 1716220500 | 8 | 0.1 | 1.27 | 7.9 | 8.1 | 7.9 | 6728 |
| 1715961300 | 7.9 | -0.15 | -1.86 | 8 | 8 | 7.85 | 11533 |
| 1715874900 | 8.05 | -0.15 | -1.83 | 7.85 | 8.1 | 7.5 | 17592 |
| 1715788500 | 8.2 | 0.35 | 4.46 | 8 | 8.2 | 7.8 | 3661 |
| 1715702100 | 7.85 | -0.3 | -3.68 | 8.1 | 8.2 | 7.6 | 17310 |
| 1715615700 | 8.15 | -0.1 | -1.21 | 8.05 | 8.25 | 8 | 1851 |
| 1715356500 | 8.25 | 0.2 | 2.48 | 8.05 | 8.35 | 8 | 4286 |
| 1715270100 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 400 |
| 1715183700 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715097300 | 8.1 | 0 | 0.00 | 8 | 8.2 | 7.6 | 22104 |
| 1715010900 | 8.1 | 0 | 0.00 | 8.1 | 8.2 | 8 | 851 |
| 1714751700 | 8.1 | 0.1 | 1.25 | 8.05 | 8.1 | 7.95 | 1325 |
| 1714665300 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 110 |
| 1714492500 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 340 |
| 1714406100 | 8.1 | -0.15 | -1.82 | 8.05 | 8.3 | 7.95 | 3341 |
| 1714146900 | 8.25 | 0.05 | 0.61 | 8 | 8.25 | 8 | 1560 |
| 1714060500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1713974100 | 8.2 | 0 | 0.00 | 8 | 8.2 | 7.95 | 604 |
| 1713887700 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 30 |
| 1713801300 | 8.1 | 0.05 | 0.62 | 7.85 | 8.1 | 7.85 | 540 |
| 1713542100 | 8.05 | 0.05 | 0.63 | 7.8 | 8.05 | 7.8 | 1761 |
| 1713455700 | 8 | -0.05 | -0.62 | 7.85 | 8 | 7.8 | 2771 |
| 1713369300 | 8.05 | -0.2 | -2.42 | 8.55 | 8.55 | 8 | 14460 |
| 1713282900 | 8.25 | -0.1 | -1.20 | 8.45 | 8.45 | 8 | 10687 |
| 1713196500 | 8.35 | 0.2 | 2.45 | 8.1 | 8.4 | 8.1 | 4229 |
| 1712937300 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8 | 1531 |
| 1712850900 | 8.15 | 0 | 0.00 | 8.1 | 8.2 | 8 | 3363 |
| 1712764500 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1712678100 | 8.15 | -0.05 | -0.61 | 8.15 | 8.15 | 8 | 3030 |
| 1712591700 | 8.2 | 0.05 | 0.61 | 8.05 | 8.2 | 8 | 2468 |
| 1712332500 | 8.15 | 0 | 0.00 | 8.1 | 8.15 | 8 | 3300 |
| 1712246100 | 8.15 | -0.05 | -0.61 | 8.05 | 8.15 | 8.05 | 1207 |
| 1712159700 | 8.2 | 0 | 0.00 | 8.15 | 8.2 | 8.1 | 797 |
| 1712073300 | 8.2 | -0.08 | -0.97 | 8.1 | 8.4 | 8.1 | 801 |
| 1711644900 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1711558500 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1711472100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1711385700 | 8.28 | -0.02 | -0.24 | 8.3 | 8.32 | 8.28 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
