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 | 0.51 | 6.32754342432 | 8.06 | 8.94 | 7.7 | 1256900 | 8.15141121 | CS |
| 4 | 1.66 | 24.023154848 | 6.91 | 8.94 | 6.12 | 785091 | 7.57355555 | CS |
| 12 | -0.7 | -7.55124056095 | 9.27 | 12.85 | 6.12 | 1218064 | 9.15499325 | CS |
| 26 | 3.07 | 55.8181818182 | 5.5 | 12.85 | 3.84 | 1550052 | 7.97173259 | CS |
| 52 | 1.87 | 27.9104477612 | 6.7 | 15.5 | 3.84 | 1832699 | 8.60292303 | CS |
| 156 | -85.93 | -90.9312169312 | 94.5 | 108.7 | 3.84 | 1734587 | 25.44078838 | CS |
| 260 | -80.53 | -90.3815937149 | 89.1 | 267.9 | 3.84 | 3237381 | 57.45997689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1721425200 | 7.88 | 0.03 | 0.38 | 7.96 | 7.99 | 7.7 | 568407 |
| 1721338800 | 7.85 | -0.31 | -3.80 | 8.24 | 8.49 | 7.8 | 1481504 |
| 1721252400 | 8.16 | -0.3 | -3.55 | 8.33 | 8.94 | 8.05 | 1702381 |
| 1721166000 | 8.46 | 0.14 | 1.68 | 8.4 | 8.5399999 | 8.2 | 1137788 |
| 1721079600 | 8.32 | 0.13 | 1.59 | 8.06 | 8.66 | 7.78 | 1394422 |
| 1720820400 | 8.19 | -0.13 | -1.56 | 8.36 | 8.48 | 8.09 | 955801 |
| 1720734000 | 8.32 | 0.6 | 7.77 | 7.69 | 8.4 | 7.69 | 1129551 |
| 1720647600 | 7.72 | 0.43 | 5.90 | 7.34 | 7.89 | 7.24 | 813383 |
| 1720561200 | 7.29 | 0.55 | 8.16 | 6.71 | 7.33 | 6.7 | 663212 |
| 1720474800 | 6.74 | 0.17 | 2.59 | 6.61 | 6.84 | 6.49 | 385682 |
| 1720215600 | 6.57 | -0.12 | -1.79 | 6.66 | 6.67 | 6.54 | 356974 |
| 1720129200 | 6.69 | -0.03 | -0.45 | 6.65 | 6.76 | 6.58 | 199246 |
| 1720042800 | 6.72 | 0.54 | 8.74 | 6.19 | 6.8 | 6.14 | 704326 |
| 1719956400 | 6.18 | -0.14 | -2.22 | 6.33 | 6.34 | 6.12 | 391468 |
| 1719610800 | 6.32 | -0.18 | -2.77 | 6.5 | 6.51 | 6.25 | 374564 |
| 1719524400 | 6.5 | -0.01 | -0.15 | 6.42 | 6.68 | 6.33 | 640820 |
| 1719438000 | 6.51 | 0.05 | 0.77 | 6.5 | 6.69 | 6.43 | 552376 |
| 1719351600 | 6.46 | -0.51 | -7.32 | 6.99 | 6.99 | 6.41 | 712496 |
| 1719265200 | 6.97 | -0.06 | -0.85 | 6.91 | 7.18 | 6.83 | 752325 |
| 1719006000 | 7.03 | -0.51 | -6.76 | 7.43 | 7.5 | 6.97 | 794970 |
| 1718919600 | 7.54 | -0.19 | -2.46 | 7.95 | 7.95 | 7.16 | 1061534 |
| 1718833200 | 7.73 | -0.06 | -0.77 | 7.77 | 7.78 | 7.67 | 127587 |
| 1718746800 | 7.79 | -0.13 | -1.64 | 7.83 | 7.94 | 7.75 | 469907 |
| 1718660400 | 7.92 | 0.05 | 0.64 | 7.77 | 7.98 | 7.73 | 637001 |
| 1718401200 | 7.87 | -0.27 | -3.32 | 8.0399999 | 8.08 | 7.84 | 518214 |
| 1718314800 | 8.14 | -0.14 | -1.69 | 8.33 | 8.34 | 8.06 | 549722 |
| 1718228400 | 8.28 | 0.18 | 2.22 | 8.14 | 8.44 | 8.1199999 | 957838 |
| 1718142000 | 8.1 | -0.02 | -0.25 | 8.03 | 8.1 | 7.89 | 512860 |
| 1718055600 | 8.1199999 | 0.28 | 3.57 | 7.79 | 8.13 | 7.65 | 657860 |
| 1717796400 | 7.84 | -0.35 | -4.27 | 8.13 | 8.2899999 | 7.83 | 779035 |
| 1717710000 | 8.19 | -0.16 | -1.92 | 8.24 | 8.31 | 8.03 | 644227 |
| 1717623600 | 8.35 | 0.3 | 3.73 | 8.11 | 8.41 | 8.06 | 413036 |
| 1717537200 | 8.05 | -0.15 | -1.83 | 8.16 | 8.25 | 7.97 | 476478 |
| 1717450800 | 8.2 | -0.22 | -2.61 | 8.5399999 | 8.57 | 8.1 | 414372 |
| 1717191600 | 8.42 | -0.04 | -0.47 | 8.55 | 8.57 | 8.22 | 542280 |
| 1717105200 | 8.46 | -0.04 | -0.47 | 8.65 | 9.1199999 | 8.39 | 905038 |
| 1717018800 | 8.5 | -0.1 | -1.16 | 8.6 | 8.67 | 8.31 | 974783 |
| 1716932400 | 8.6 | -0.51 | -5.60 | 9.0399999 | 9.1199999 | 8.4 | 1168368 |
| 1716846000 | 9.11 | 0.03 | 0.33 | 9.02 | 9.17 | 8.96 | 151588 |
| 1716586800 | 9.08 | 0.24 | 2.71 | 8.86 | 9.25 | 8.78 | 1328634 |
| 1716500400 | 8.84 | -0.54 | -5.76 | 9.41 | 9.41 | 8.7 | 1374172 |
| 1716414000 | 9.38 | -0.34 | -3.50 | 9.75 | 9.84 | 9.33 | 890878 |
| 1716327600 | 9.72 | -0.33 | -3.28 | 10.12 | 10.33 | 9.72 | 1163642 |
| 1715982000 | 10.05 | -0.29 | -2.80 | 10.43 | 10.43 | 9.78 | 1525627 |
| 1715895600 | 10.34 | 0.63 | 6.49 | 9.74 | 11.09 | 9.5399999 | 3892783 |
| 1715809200 | 9.71 | 0.15 | 1.57 | 9.69 | 9.84 | 9.31 | 923667 |
| 1715722800 | 9.56 | 0.46 | 5.05 | 9.38 | 10.18 | 9.34 | 1798528 |
| 1715636400 | 9.1 | 0.21 | 2.36 | 8.9 | 9.5 | 8.85 | 1115777 |
| 1715377200 | 8.89 | -0.5 | -5.32 | 9.2899999 | 9.44 | 8.65 | 1014254 |
| 1715290800 | 9.39 | 0.53 | 5.98 | 8.85 | 9.51 | 8.6199999 | 2064390 |
| 1715204400 | 8.86 | -0.29 | -3.17 | 9.14 | 9.19 | 8.71 | 1287200 |
| 1715118000 | 9.15 | 0.05 | 0.55 | 9.05 | 9.53 | 9.01 | 1776102 |
| 1715031600 | 9.1 | -0.1 | -1.09 | 9.38 | 9.63 | 8.98 | 2353095 |
| 1714772400 | 9.2 | -0.36 | -3.77 | 9.65 | 9.98 | 9.08 | 2661703 |
| 1714686000 | 9.56 | -0.57 | -5.63 | 10.19 | 10.85 | 9.45 | 3570589 |
| 1714599600 | 10.13 | -2.52 | -19.92 | 11.74 | 11.93 | 9.82 | 4227289 |
| 1714513200 | 12.65 | 4 | 46.24 | 8.66 | 12.85 | 8.48 | 7323243 |
| 1714426800 | 8.65 | -0.51 | -5.57 | 9.27 | 9.63 | 8.51 | 2682716 |
| 1714167600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1714081200 | 9.16 | -0.63 | -6.44 | 9.63 | 9.76 | 9.15 | 1804458 |
| 1713994800 | 9.7899999 | -0.3 | -2.97 | 10.02 | 10.25 | 9.66 | 2378370 |
| 1713908400 | 10.09 | 1.53 | 17.87 | 8.49 | 10.29 | 8.47 | 2907833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
