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 | 0.17 | 2.2696929239 | 7.49 | 7.815 | 7.45 | 558710 | 7.61165683 | CS |
| 4 | 0.53 | 7.43338008415 | 7.13 | 7.815 | 6.44 | 533237 | 7.11494891 | CS |
| 12 | 0.73 | 10.5339105339 | 6.93 | 7.815 | 6.4 | 531353 | 6.97305512 | CS |
| 26 | -2.55 | -24.9755142018 | 10.21 | 10.53 | 6.36 | 657377 | 7.50828784 | CS |
| 52 | -3.05 | -28.4780578898 | 10.71 | 11.24 | 6.36 | 570899 | 8.59646418 | CS |
| 156 | -7.41 | -49.1705374917 | 15.07 | 16.48 | 6.36 | 613304 | 11.22387173 | CS |
| 260 | -7.28 | -48.7282463186 | 14.94 | 17.72 | 2.78 | 540871 | 11.42279886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 7.66 | 0.05 | 0.66 | 7.64 | 7.7 | 7.51 | 350763 |
| 1721428800 | 7.61 | -0.02 | -0.26 | 7.63 | 7.72 | 7.555 | 407313 |
| 1721342400 | 7.63 | 0.03 | 0.39 | 7.55 | 7.815 | 7.55 | 640733 |
| 1721256000 | 7.6 | 0.02 | 0.26 | 7.52 | 7.7 | 7.5001 | 805893 |
| 1721169600 | 7.58 | 0.16 | 2.16 | 7.49 | 7.6 | 7.45 | 588848 |
| 1721083200 | 7.42 | 0.13 | 1.78 | 7.31 | 7.47 | 7.2 | 576355 |
| 1720824000 | 7.29 | 0.02 | 0.28 | 7.3 | 7.47 | 7.255 | 479789 |
| 1720737600 | 7.27 | 0.34 | 4.91 | 7.02 | 7.27 | 7 | 720681 |
| 1720651200 | 6.93 | 0.1 | 1.46 | 6.83 | 6.98 | 6.81 | 415127 |
| 1720564800 | 6.83 | 0.07 | 1.04 | 6.77 | 6.83 | 6.68 | 347773 |
| 1720478400 | 6.76 | 0.11 | 1.65 | 6.7 | 6.77 | 6.6601 | 394773 |
| 1720219200 | 6.65 | -0.09 | -1.34 | 6.75 | 6.75 | 6.55 | 529360 |
| 1720040640 | 6.74 | 0.04 | 0.60 | 6.71 | 6.77 | 6.6909 | 205924 |
| 1719960000 | 6.7 | 0.17 | 2.60 | 6.51 | 6.73 | 6.51 | 346611 |
| 1719873600 | 6.53 | -0.14 | -2.10 | 6.63 | 6.74 | 6.44 | 558712 |
| 1719614400 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1719528000 | 6.67 | -0.43 | -6.06 | 7.15 | 7.15 | 6.58 | 1336278 |
| 1719441600 | 7.1 | 0.09 | 1.28 | 6.99 | 7.115 | 6.94 | 435360 |
| 1719355200 | 7.01 | -0.12 | -1.68 | 7.13 | 7.17 | 7.01 | 457968 |
| 1719268800 | 7.13 | -0.05 | -0.70 | 7.22 | 7.22 | 7.08 | 364612 |
| 1719009600 | 7.18 | -0.03 | -0.42 | 7.21 | 7.23 | 7.09 | 1050231 |
| 1718923200 | 7.21 | 0.05 | 0.70 | 7.13 | 7.26 | 7.09 | 333048 |
| 1718750400 | 7.16 | -0.06 | -0.83 | 7.22 | 7.28 | 7.135 | 300157 |
| 1718664000 | 7.22 | 0.14 | 1.98 | 7.08 | 7.235 | 7.055 | 304871 |
| 1718404800 | 7.08 | -0.05 | -0.70 | 7.03 | 7.155 | 7.02 | 359294 |
| 1718318400 | 7.13 | 0 | 0.00 | 7.14 | 7.16 | 7.04 | 238094 |
| 1718232000 | 7.13 | 0.2 | 2.89 | 7.07 | 7.18 | 7.04 | 626622 |
| 1718145600 | 6.93 | -0.09 | -1.28 | 7 | 7.03 | 6.9 | 374479 |
| 1718059200 | 7.02 | 0.01 | 0.14 | 6.95 | 7.065 | 6.9 | 329198 |
| 1717800000 | 7.01 | -0.04 | -0.57 | 6.97 | 7.02 | 6.9 | 462968 |
| 1717713600 | 7.05 | -0.02 | -0.28 | 7.03 | 7.08 | 7 | 280017 |
| 1717627200 | 7.07 | 0.03 | 0.43 | 7.04 | 7.08 | 6.965 | 321296 |
| 1717540800 | 7.04 | -0.08 | -1.12 | 7.1 | 7.105 | 6.99 | 375154 |
| 1717454400 | 7.12 | 0.16 | 2.30 | 7.02 | 7.16 | 7.005 | 634577 |
| 1717195200 | 6.96 | 0.17 | 2.50 | 6.84 | 7.02 | 6.79 | 1786303 |
| 1717108800 | 6.79 | 0.32 | 4.95 | 6.58 | 6.79 | 6.58 | 633185 |
| 1717022400 | 6.47 | -0.06 | -0.92 | 6.48 | 6.48 | 6.4 | 799324 |
| 1716936000 | 6.53 | -0.02 | -0.31 | 6.5599999 | 6.6324 | 6.45 | 615084 |
| 1716590400 | 6.55 | -0.11 | -1.65 | 6.7 | 6.705 | 6.51 | 635411 |
| 1716504000 | 6.66 | -0.3 | -4.31 | 6.97 | 6.98 | 6.61 | 717209 |
| 1716417600 | 6.96 | 0 | 0.00 | 6.96 | 7.05 | 6.95 | 495271 |
| 1716331200 | 6.96 | 0.03 | 0.43 | 6.93 | 6.975 | 6.8697 | 438893 |
| 1716244800 | 6.93 | 0.11 | 1.61 | 6.84 | 6.9699 | 6.83 | 553222 |
| 1715985600 | 6.82 | -0.01 | -0.15 | 6.84 | 6.86 | 6.7897 | 351633 |
| 1715899200 | 6.83 | 0.05 | 0.74 | 6.78 | 6.85 | 6.72 | 404879 |
| 1715812800 | 6.78 | -0.13 | -1.88 | 7 | 7 | 6.7 | 590109 |
| 1715726400 | 6.91 | 0.18 | 2.67 | 6.83 | 6.93 | 6.75 | 551706 |
| 1715640000 | 6.73 | -0.18 | -2.60 | 6.97 | 6.98 | 6.7011 | 719982 |
| 1715380800 | 6.91 | 0.13 | 1.92 | 6.82 | 6.95 | 6.8 | 577815 |
| 1715294400 | 6.78 | -0.11 | -1.60 | 6.61 | 6.8674 | 6.54 | 796094 |
| 1715208000 | 6.89 | 0.04 | 0.58 | 6.8 | 6.9 | 6.76 | 420488 |
| 1715121600 | 6.85 | -0.08 | -1.15 | 6.94 | 6.99 | 6.82 | 512458 |
| 1715035200 | 6.93 | 0.01 | 0.14 | 6.95 | 7.0103 | 6.9 | 375720 |
| 1714776000 | 6.92 | -0.07 | -1.00 | 7.1 | 7.2 | 6.861 | 487778 |
| 1714689600 | 6.99 | 0.06 | 0.87 | 7.01 | 7.05 | 6.88 | 475243 |
| 1714603200 | 6.93 | 0.14 | 2.06 | 6.84 | 7.055 | 6.82 | 362018 |
| 1714516800 | 6.79 | -0.21 | -3.00 | 6.93 | 6.9599 | 6.79 | 503088 |
| 1714430400 | 7 | 0.15 | 2.19 | 6.86 | 7.085 | 6.86 | 813420 |
| 1714171200 | 6.85 | 0.08 | 1.18 | 6.79 | 6.9 | 6.787 | 298872 |
| 1714084800 | 6.77 | -0.16 | -2.31 | 6.84 | 6.99 | 6.755 | 668495 |
| 1713998400 | 6.93 | 0.12 | 1.76 | 6.77 | 6.93 | 6.71 | 523494 |
| 1713912000 | 6.81 | 0.15 | 2.25 | 6.66 | 6.83 | 6.61 | 395936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
