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 | -0.19 | -2.65734265734 | 7.15 | 7.37 | 6.755 | 2152 | 7.10302566 | DE |
| 4 | -1.035 | -12.9455909944 | 7.995 | 8.0749999 | 6.755 | 2590 | 7.50346759 | DE |
| 12 | -1.15 | -14.1800246609 | 8.11 | 8.485 | 6.755 | 3039 | 7.71012876 | DE |
| 26 | -4.62 | -39.896373057 | 11.58 | 12.52 | 6.755 | 3189 | 8.56304059 | DE |
| 52 | -3.079999 | -30.677283932 | 10.039999 | 12.81 | 6.755 | 2332 | 9.3776091 | DE |
| 156 | -6.74 | -49.197080292 | 13.7 | 18.875 | 6.755 | 2065 | 10.46204197 | DE |
| 260 | -6.74 | -49.197080292 | 13.7 | 18.875 | 6.755 | 2065 | 10.46204197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 6.825 | -0.25 | -3.53 | 7.105 | 7.105 | 6.825 | 835 |
| 1743197220 | 7.075 | -0.02 | -0.28 | 7.095 | 7.275 | 7.075 | 1055 |
| 1743110820 | 7.095 | 0.06 | 0.92 | 7.025 | 7.095 | 6.99 | 3396 |
| 1743024420 | 7.03 | -0.19 | -2.56 | 7.325 | 7.345 | 7.03 | 1750 |
| 1742938020 | 7.215 | 0.05 | 0.77 | 7.15 | 7.37 | 7.13 | 3722 |
| 1742851620 | 7.16 | -0.15 | -1.98 | 7.45 | 7.455 | 7.09 | 3599 |
| 1742592420 | 7.305 | -0.14 | -1.81 | 7.56 | 7.56 | 7.305 | 193 |
| 1742506020 | 7.44 | -0.14 | -1.78 | 7.515 | 7.515 | 7.44 | 105 |
| 1742419620 | 7.575 | -0.09 | -1.17 | 7.665 | 7.665 | 7.535 | 1162 |
| 1742333220 | 7.665 | 0 | 0.00 | 7.655 | 7.68 | 7.57 | 687 |
| 1742246820 | 7.665 | 0.32 | 4.29 | 7.29 | 7.665 | 7.28 | 2543 |
| 1741987620 | 7.35 | -0.09 | -1.21 | 7.47 | 7.47 | 7.305 | 1063 |
| 1741901220 | 7.44 | 0.12 | 1.64 | 7.31 | 7.5 | 7.31 | 9266 |
| 1741814820 | 7.32 | -0.22 | -2.85 | 7.505 | 7.595 | 7.32 | 2084 |
| 1741728420 | 7.535 | -0.16 | -2.02 | 7.595 | 7.93 | 7.48 | 1950 |
| 1741642020 | 7.69 | -0.08 | -1.03 | 7.79 | 7.905 | 7.54 | 645 |
| 1741382820 | 7.77 | -0.15 | -1.83 | 7.78 | 8.0749999 | 7.73 | 4723 |
| 1741296420 | 7.915 | 0.05 | 0.64 | 7.955 | 7.955 | 7.735 | 1515 |
| 1741210020 | 7.865 | 0.01 | 0.13 | 7.915 | 7.98 | 7.76 | 717 |
| 1741123620 | 7.855 | -0.16 | -2.00 | 7.995 | 7.995 | 7.61 | 10794 |
| 1741037220 | 8.015 | 0.2 | 2.56 | 8 | 8.105 | 7.835 | 2154 |
| 1740778020 | 7.815 | -0.07 | -0.82 | 7.665 | 7.92 | 7.555 | 7832 |
| 1740691620 | 7.88 | -0.26 | -3.19 | 8.3249999 | 8.435 | 7.705 | 13086 |
| 1740605220 | 8.14 | 0.21 | 2.65 | 8.07 | 8.14 | 7.94 | 9221 |
| 1740518820 | 7.93 | 0.03 | 0.38 | 7.78 | 8.055 | 7.78 | 1780 |
| 1740432420 | 7.9 | 0.25 | 3.27 | 7.71 | 7.92 | 7.61 | 3729 |
| 1740173220 | 7.65 | -0.04 | -0.46 | 7.625 | 7.72 | 7.6 | 1829 |
| 1740086820 | 7.685 | 0.08 | 1.05 | 7.72 | 7.73 | 7.59 | 412 |
| 1740000420 | 7.605 | -0.26 | -3.24 | 7.85 | 7.9 | 7.6 | 3770 |
| 1739914020 | 7.86 | 0.14 | 1.75 | 7.725 | 7.945 | 7.725 | 1342 |
| 1739827620 | 7.725 | -0.09 | -1.09 | 7.795 | 7.985 | 7.7 | 2187 |
| 1739568420 | 7.81 | -0.09 | -1.08 | 7.895 | 8.005 | 7.695 | 978 |
| 1739482020 | 7.895 | 0.23 | 3.07 | 7.605 | 8 | 7.605 | 2244 |
| 1739395620 | 7.66 | -0.08 | -0.97 | 7.725 | 7.725 | 7.5 | 4126 |
| 1739309220 | 7.735 | -0.08 | -0.96 | 7.81 | 7.81 | 7.62 | 2158 |
| 1739222820 | 7.81 | 0.24 | 3.17 | 7.65 | 7.81 | 7.54 | 1077 |
| 1738963620 | 7.57 | -0.2 | -2.57 | 7.78 | 7.78 | 7.57 | 438 |
| 1738877220 | 7.77 | 0.03 | 0.39 | 7.875 | 7.875 | 7.735 | 3603 |
| 1738790820 | 7.74 | 0.01 | 0.13 | 7.69 | 7.93 | 7.675 | 1568 |
| 1738704420 | 7.73 | 0.19 | 2.45 | 7.45 | 7.795 | 7.41 | 2415 |
| 1738618020 | 7.545 | -0.09 | -1.18 | 7.4 | 7.545 | 7.285 | 1894 |
| 1738358820 | 7.635 | -0.02 | -0.20 | 7.65 | 7.71 | 7.53 | 3975 |
| 1738272420 | 7.65 | 0.21 | 2.82 | 7.5 | 7.65 | 7.35 | 1404 |
| 1738186020 | 7.44 | -0.06 | -0.73 | 7.55 | 7.595 | 7.44 | 877 |
| 1738099620 | 7.495 | 0 | 0.00 | 7.485 | 7.735 | 7.33 | 4375 |
| 1738013220 | 7.495 | -0.09 | -1.12 | 7.38 | 7.655 | 7.38 | 4672 |
| 1737754020 | 7.58 | 0.03 | 0.33 | 7.57 | 7.625 | 7.53 | 5815 |
| 1737667620 | 7.555 | -0.33 | -4.19 | 7.885 | 7.885 | 7.525 | 3822 |
| 1737581220 | 7.885 | -0.08 | -1.00 | 8.085 | 8.085 | 7.77 | 2846 |
| 1737494820 | 7.965 | -0.28 | -3.40 | 8.02 | 8.02 | 7.92 | 995 |
| 1737408420 | 8.2449999 | 0.02 | 0.24 | 8.305 | 8.31 | 8.1199999 | 209 |
| 1737149220 | 8.225 | 0.04 | 0.43 | 8.305 | 8.485 | 8.225 | 5503 |
| 1737062820 | 8.19 | 0.19 | 2.44 | 7.995 | 8.295 | 7.995 | 1536 |
| 1736976420 | 7.995 | 0.38 | 4.92 | 7.505 | 7.995 | 7.505 | 1956 |
| 1736890020 | 7.62 | -0.01 | -0.13 | 7.785 | 7.785 | 7.47 | 2215 |
| 1736803620 | 7.63 | -0.45 | -5.57 | 8.0399999 | 8.0399999 | 7.63 | 16164 |
| 1736544420 | 8.08 | 0.04 | 0.50 | 8.02 | 8.1 | 7.95 | 1299 |
| 1736458020 | 8.0399999 | 0.03 | 0.44 | 8.035 | 8.0399999 | 7.975 | 359 |
| 1736371620 | 8.005 | -0.07 | -0.87 | 8.06 | 8.07 | 7.95 | 754 |
| 1736285220 | 8.0749999 | -0.04 | -0.43 | 8.11 | 8.145 | 8.005 | 3892 |
| 1736198820 | 8.11 | -0.45 | -5.26 | 8.585 | 8.585 | 8.065 | 3617 |
| 1735939620 | 8.56 | 0.39 | 4.71 | 8.41 | 8.56 | 8.315 | 1942 |
| 1735853220 | 8.175 | 0.31 | 3.88 | 7.76 | 8.345 | 7.76 | 6633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
