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 | 0.1 | 1.43884892086 | 6.95 | 7.305 | 6.57 | 115391 | 6.92708432 | CS |
| 4 | -0.37 | -4.98652291105 | 7.42 | 7.81 | 6.13 | 112304 | 6.98459641 | CS |
| 12 | -1.06 | -13.0702836005 | 8.11 | 8.73 | 6.13 | 114067 | 7.33160455 | CS |
| 26 | 0.61 | 9.47204968944 | 6.44 | 10.7 | 6.13 | 80245 | 7.80194752 | CS |
| 52 | 0.61 | 9.47204968944 | 6.44 | 10.7 | 6.13 | 40282 | 7.80194752 | CS |
| 156 | -23.92 | -77.2360348725 | 30.97 | 30.97 | 6.11 | 27841 | 9.01528775 | CS |
| 260 | -23.92 | -77.2360348725 | 30.97 | 30.97 | 6.11 | 21147 | 9.01528775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.97 | 0.05 | 0.72 | 6.88 | 7.16 | 6.88 | 71234 |
| 1726612500 | 6.92 | -0.07 | -1.00 | 6.96 | 7.19 | 6.92 | 86252 |
| 1726526100 | 6.99 | -0.01 | -0.14 | 7 | 7.18 | 6.73 | 157613 |
| 1726266900 | 7 | 0.18 | 2.64 | 6.83 | 7.305 | 6.78 | 87103 |
| 1726180500 | 6.82 | -0.08 | -1.16 | 6.95 | 7.13 | 6.57 | 174755 |
| 1726094100 | 6.9 | -0.12 | -1.71 | 6.99 | 7.05 | 6.75 | 69064 |
| 1726007700 | 7.02 | -0.14 | -1.96 | 7.17 | 7.28 | 6.85 | 73181 |
| 1725921300 | 7.16 | 1.02 | 16.61 | 6.25 | 7.45 | 6.25 | 337844 |
| 1725662100 | 6.14 | -0.21 | -3.31 | 6.36 | 6.55 | 6.13 | 85218 |
| 1725575700 | 6.35 | -0.17 | -2.61 | 6.5 | 6.63 | 6.2699999 | 75921 |
| 1725489300 | 6.5199999 | -0.18 | -2.69 | 6.76 | 6.76 | 6.48 | 65228 |
| 1725402900 | 6.7 | -0.17 | -2.47 | 6.87 | 6.92 | 6.46 | 198550 |
| 1725057300 | 6.87 | -0.1 | -1.43 | 7 | 7.14 | 6.73 | 183506 |
| 1724970900 | 6.97 | -0.16 | -2.24 | 7.06 | 7.23 | 6.9 | 47525 |
| 1724884500 | 7.13 | -0.41 | -5.44 | 7.5 | 7.81 | 7.1 | 67534 |
| 1724798100 | 7.54 | -0.18 | -2.33 | 7.72 | 7.805 | 7.52 | 80576 |
| 1724711700 | 7.72 | 0.17 | 2.25 | 7.55 | 7.72 | 7.41 | 87754 |
| 1724452500 | 7.55 | 0.22 | 3.00 | 7.31 | 7.72 | 7.17 | 104010 |
| 1724366100 | 7.33 | -0.14 | -1.87 | 7.42 | 7.5293 | 7.23 | 80916 |
| 1724279700 | 7.47 | 0.2 | 2.75 | 7.23 | 7.52 | 7.17 | 137012 |
| 1724193300 | 7.27 | -0.57 | -7.27 | 7.69 | 7.72 | 7.2 | 97279 |
| 1724106900 | 7.84 | 0.81 | 11.52 | 6.92 | 7.84 | 6.92 | 193067 |
| 1723847700 | 7.03 | 0.05 | 0.72 | 7.1 | 7.24 | 6.9 | 178206 |
| 1723761300 | 6.98 | -0.15 | -2.10 | 7.15 | 7.26 | 6.93 | 159861 |
| 1723674900 | 7.13 | 0.03 | 0.42 | 7.12 | 7.16 | 6.9416 | 35346 |
| 1723588500 | 7.1 | 0.09 | 1.28 | 7.01 | 7.1999 | 7 | 23492 |
| 1723502100 | 7.01 | -0.19 | -2.64 | 7.15 | 7.26 | 6.96 | 157690 |
| 1723242900 | 7.2 | -0.05 | -0.69 | 7.18 | 7.3 | 7.11 | 92126 |
| 1723156500 | 7.25 | -0.05 | -0.68 | 7.34 | 7.36 | 7.18 | 38248 |
| 1723070100 | 7.3 | 0.1 | 1.39 | 7.28 | 7.465 | 7.13 | 78566 |
| 1722983700 | 7.2 | 0.08 | 1.12 | 7.26 | 7.76 | 7.04 | 104634 |
| 1722897300 | 7.12 | 0.07 | 0.99 | 7.01 | 7.23 | 6.88 | 32823 |
| 1722638100 | 7.05 | -0.22 | -3.03 | 7.06 | 7.355 | 6.7396 | 313240 |
| 1722551700 | 7.27 | 0.04 | 0.55 | 7.3 | 7.395 | 6.9 | 217752 |
| 1722465300 | 7.23 | -0.36 | -4.74 | 7.7 | 7.7 | 6.97 | 699651 |
| 1722378900 | 7.59 | 0.11 | 1.40 | 7.58 | 7.63 | 7.085 | 469083 |
| 1722292500 | 7.485 | -0.21 | -2.67 | 7.7 | 7.7832 | 7.365 | 75665 |
| 1722033300 | 7.69 | -0.05 | -0.65 | 7.74 | 7.98 | 7.33 | 97083 |
| 1721946900 | 7.74 | -0.02 | -0.27 | 7.77 | 7.88 | 7.2678 | 83555 |
| 1721860500 | 7.761 | -0.01 | -0.12 | 7.83 | 8.02 | 7.645 | 49890 |
| 1721774100 | 7.77 | -0.02 | -0.26 | 7.8 | 7.959 | 7.5 | 76323 |
| 1721687700 | 7.79 | 0.13 | 1.70 | 7.74 | 8.21 | 7.69 | 72902 |
| 1721428500 | 7.66 | -0.36 | -4.49 | 8.16 | 8.24 | 7.58 | 107403 |
| 1721342100 | 8.02 | -0.23 | -2.79 | 8.22 | 8.25 | 8 | 67292 |
| 1721255700 | 8.25 | 0 | 0.00 | 8.27 | 8.3737 | 8.2 | 44329 |
| 1721169300 | 8.25 | -0.02 | -0.24 | 8.36 | 8.36 | 8.155 | 28318 |
| 1721082900 | 8.27 | 0 | 0.00 | 8.34 | 8.35 | 8.1895 | 48889 |
| 1720823700 | 8.27 | 0.02 | 0.24 | 8.26 | 8.35 | 8.06 | 75323 |
| 1720737300 | 8.25 | -0.02 | -0.24 | 8.32 | 8.4972 | 8.15 | 183705 |
| 1720650900 | 8.27 | 0.1 | 1.22 | 8.19 | 8.4 | 8.01 | 29962 |
| 1720564500 | 8.17 | -0.06 | -0.73 | 8.27 | 8.384 | 8.0809 | 103972 |
| 1720478100 | 8.23 | -0.18 | -2.14 | 8.46 | 8.5 | 8.16 | 28701 |
| 1720218900 | 8.41 | -0.07 | -0.83 | 8.48 | 8.58 | 8.0399999 | 25979 |
| 1720040640 | 8.48 | 0.17 | 2.05 | 8.39 | 8.73 | 8.13 | 12103 |
| 1719959700 | 8.31 | -0.06 | -0.72 | 8.41 | 8.59 | 8.1667 | 26062 |
| 1719873300 | 8.3699999 | 0.34 | 4.23 | 8.08 | 8.42 | 8.0399999 | 29443 |
| 1719614100 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1719527700 | 8.03 | -0.31 | -3.72 | 8.11 | 8.535 | 7.81 | 73070 |
| 1719441300 | 8.34 | 0.43 | 5.44 | 7.96 | 8.39 | 7.67 | 58186 |
| 1719354900 | 7.91 | -0.15 | -1.86 | 8.09 | 8.09 | 7.8 | 71341 |
| 1719268500 | 8.06 | 0.18 | 2.28 | 7.75 | 8.5 | 7.75 | 69404 |
| 1719009300 | 7.88 | -0.16 | -1.99 | 8.21 | 8.21 | 7.785 | 67192 |
| 1718922900 | 8.0399999 | 0.16 | 2.03 | 7.76 | 8.1199999 | 7.58 | 34509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
