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 | 0.4 | 5.34759358289 | 7.48 | 8.04 | 7.44 | 1014 | 7.62789463 | CS |
| 4 | 0.88 | 12.5714285714 | 7 | 8.17 | 7 | 1031 | 7.71082942 | CS |
| 12 | -0.4 | -4.8309178744 | 8.28 | 8.79 | 6.93 | 1241 | 7.82143715 | CS |
| 26 | 2.88 | 57.6 | 5 | 8.79 | 5 | 1174 | 7.2492721 | CS |
| 52 | 2.22 | 39.222614841 | 5.66 | 8.79 | 3.9 | 986 | 6.35914538 | CS |
| 156 | 7.04 | 838.095238095 | 0.84 | 8.79 | 0.8 | 61284 | 2.52095548 | CS |
| 260 | 7.575 | 2483.60655738 | 0.305 | 8.79 | 0.24 | 87128 | 1.56384567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749762300 | 7.88 | 0.21 | 2.67 | 7.7 | 8.0399999 | 7.7 | 1750 |
| 1749675900 | 7.675 | 0.21 | 2.74 | 7.675 | 7.675 | 7.675 | 128 |
| 1749589500 | 7.47 | -0.22 | -2.80 | 7.615 | 7.615 | 7.44 | 2832 |
| 1749503100 | 7.685 | 0.2 | 2.74 | 7.685 | 7.685 | 7.685 | 258 |
| 1749243900 | 7.48 | -0.28 | -3.61 | 7.48 | 7.48 | 7.48 | 100 |
| 1749157500 | 7.76 | -0.28 | -3.42 | 7.98 | 7.98 | 7.75 | 679 |
| 1749071100 | 8.035 | 0.23 | 2.88 | 8.05 | 8.05 | 7.97 | 4526 |
| 1748984700 | 7.81 | 0 | 0.00 | 7.76 | 7.81 | 7.73 | 1305 |
| 1748898300 | 7.81 | 0.16 | 2.09 | 8.17 | 8.17 | 7.81 | 1050 |
| 1748639100 | 7.65 | 0.2 | 2.68 | 7.7 | 7.7 | 7.65 | 433 |
| 1748552700 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 163 |
| 1748466300 | 7.45 | 0.04 | 0.54 | 7.38 | 7.45 | 7.38 | 1073 |
| 1748379900 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 111 |
| 1748293500 | 7.41 | -0.13 | -1.72 | 7.41 | 7.41 | 7.41 | 142 |
| 1748034300 | 7.54 | 0.21 | 2.86 | 7.54 | 7.54 | 7.54 | 220 |
| 1747947900 | 7.33 | -0.12 | -1.54 | 7.33 | 7.33 | 7.33 | 100 |
| 1747861500 | 7.445 | -0.2 | -2.55 | 7.46 | 7.55 | 7.41 | 1633 |
| 1747775100 | 7.64 | 0.64 | 9.14 | 7.18 | 7.69 | 7.18 | 2845 |
| 1747429500 | 7 | -0.14 | -1.96 | 7 | 7 | 7 | 250 |
| 1747343100 | 7.14 | -0.34 | -4.55 | 7.1 | 7.295 | 7.09 | 5425 |
| 1747256700 | 7.48 | -0.34 | -4.35 | 7.49 | 7.49 | 7.48 | 666 |
| 1747170300 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 72 |
| 1747083900 | 7.82 | -0.26 | -3.22 | 7.63 | 7.82 | 7.57 | 566 |
| 1746824700 | 8.08 | 0.06 | 0.75 | 8.06 | 8.08 | 8.06 | 350 |
| 1746738300 | 8.02 | -0.03 | -0.37 | 8.02 | 8.02 | 8.02 | 100 |
| 1746651900 | 8.05 | -0.01 | -0.12 | 8.01 | 8.05 | 8.01 | 1426 |
| 1746565500 | 8.06 | 0.01 | 0.12 | 8.15 | 8.15 | 8.06 | 2656 |
| 1746479100 | 8.05 | 0.1 | 1.26 | 7.86 | 8.05 | 7.81 | 907 |
| 1746219900 | 7.95 | 0.02 | 0.25 | 7.96 | 8.0399999 | 7.95 | 1502 |
| 1746133500 | 7.93 | -0.1 | -1.25 | 7.71 | 7.93 | 7.71 | 250 |
| 1746047100 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 65 |
| 1745960700 | 8.03 | 0.03 | 0.37 | 7.96 | 8.05 | 7.94 | 2714 |
| 1745874300 | 8 | -0.18 | -2.20 | 8 | 8.025 | 8 | 495 |
| 1745615100 | 8.18 | -0.06 | -0.73 | 8.18 | 8.18 | 8.18 | 200 |
| 1745528700 | 8.24 | 0.5 | 6.46 | 7.88 | 8.24 | 7.8 | 1675 |
| 1745442300 | 7.74 | -0.16 | -2.03 | 7.82 | 7.82 | 7.72 | 2681 |
| 1745355900 | 7.9 | -0.31 | -3.78 | 8.28 | 8.305 | 7.9 | 924 |
| 1745269500 | 8.21 | 0.05 | 0.61 | 8.39 | 8.39 | 8.21 | 1667 |
| 1744923900 | 8.16 | -0.49 | -5.66 | 8.33 | 8.38 | 8.13 | 2137 |
| 1744837500 | 8.65 | 0.15 | 1.76 | 8.72 | 8.7899999 | 8.56 | 2365 |
| 1744751100 | 8.5 | 0.05 | 0.59 | 8.48 | 8.5 | 8.4 | 1400 |
| 1744664700 | 8.45 | 0.16 | 1.93 | 8.2 | 8.48 | 8.2 | 431 |
| 1744405500 | 8.2899999 | 0.37 | 4.67 | 8.49 | 8.49 | 8.28 | 725 |
| 1744319100 | 7.92 | 0.5 | 6.74 | 7.45 | 8.08 | 7.45 | 2192 |
| 1744232700 | 7.42 | 0.19 | 2.63 | 7.42 | 7.42 | 7.42 | 912 |
| 1744146300 | 7.23 | 0.23 | 3.29 | 7.45 | 7.45 | 7.23 | 1352 |
| 1744059900 | 7 | -0.19 | -2.64 | 7.13 | 7.28 | 6.93 | 5257 |
| 1743800700 | 7.19 | -0.56 | -7.23 | 7.28 | 7.28 | 7.16 | 997 |
| 1743714300 | 7.75 | -0.19 | -2.39 | 7.51 | 7.79 | 7.51 | 855 |
| 1743627900 | 7.94 | -0.35 | -4.22 | 8.02 | 8.02 | 7.94 | 1208 |
| 1743541500 | 8.2899999 | -0.29 | -3.38 | 8.57 | 8.57 | 8.2899999 | 543 |
| 1743455100 | 8.58 | 0.15 | 1.78 | 8.59 | 8.59 | 8.53 | 454 |
| 1743195900 | 8.43 | -0.08 | -0.94 | 8.63 | 8.63 | 8.43 | 1478 |
| 1743109500 | 8.51 | 0.28 | 3.40 | 8.57 | 8.57 | 8.51 | 817 |
| 1743023100 | 8.23 | -0.22 | -2.60 | 8.3 | 8.35 | 8.23 | 1240 |
| 1742936700 | 8.45 | 0.3 | 3.68 | 8.34 | 8.57 | 8.34 | 1488 |
| 1742850300 | 8.15 | 0 | 0.00 | 8.16 | 8.24 | 8.15 | 1581 |
| 1742591100 | 8.15 | -0.44 | -5.12 | 8.28 | 8.28 | 8.1 | 615 |
| 1742504700 | 8.59 | 0.25 | 3.00 | 8.34 | 8.68 | 8.34 | 10958 |
| 1742418300 | 8.34 | 0.04 | 0.48 | 8.27 | 8.39 | 8.25 | 2300 |
| 1742331900 | 8.3 | -0.08 | -0.95 | 8.5 | 8.64 | 8.3 | 4879 |
| 1742245500 | 8.38 | 0.18 | 2.20 | 8 | 8.38 | 8 | 1879 |
| 1741986300 | 8.2 | 0.15 | 1.86 | 8.18 | 8.24 | 8.11 | 1783 |
| 1741899900 | 8.05 | 0.1 | 1.26 | 8.18 | 8.18 | 8.05 | 504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
