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 | 0.5 | 6.45161290323 | 7.75 | 8.25 | 7.75 | 135159 | 8.16886561 | DE |
| 4 | -2 | -19.512195122 | 10.25 | 10.25 | 7.25 | 186687 | 8.38222655 | DE |
| 12 | -6.25 | -43.1034482759 | 14.5 | 14.75 | 7.25 | 154269 | 10.50236209 | DE |
| 26 | -4.75 | -36.5384615385 | 13 | 24.4 | 7.25 | 259913 | 16.19899021 | DE |
| 52 | -27.25 | -76.7605633803 | 35.5 | 36 | 7.25 | 219880 | 17.50916008 | DE |
| 156 | -66.25 | -88.9261744966 | 74.5 | 85.5 | 7.25 | 182605 | 37.85581753 | DE |
| 260 | -7.5 | -47.619047619 | 15.75 | 108.5 | 7.25 | 246342 | 40.61934926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 142434 |
| 1727973000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 55733 |
| 1727886600 | 8.25 | 0.15 | 1.85 | 8.25 | 8.25 | 8.25 | 93772 |
| 1727800200 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 76357 |
| 1727713800 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 363178 |
| 1727454600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 86753 |
| 1727368200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.575 | 103856 |
| 1727281800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 103280 |
| 1727195400 | 7.75 | 0.5 | 6.90 | 7.5 | 7.75 | 7.5 | 195088 |
| 1727109000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 368646 |
| 1726849800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 187901 |
| 1726763400 | 8 | 0.3 | 3.90 | 8 | 8 | 8 | 139675 |
| 1726677000 | 7.7 | -1 | -11.49 | 8.75 | 8.75 | 7.7 | 385097 |
| 1726590600 | 8.7 | -0.55 | -5.95 | 9.25 | 9.25 | 8.7 | 217409 |
| 1726504200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 48354 |
| 1726245000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 44992 |
| 1726158600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 58983 |
| 1726072200 | 9.25 | 0.25 | 2.78 | 9.5 | 9.5 | 9.25 | 216685 |
| 1725985800 | 9 | -0.3 | -3.23 | 9.25 | 9.5 | 9 | 452304 |
| 1725899400 | 9.3 | -0.2 | -2.11 | 9.5 | 9.75 | 9.25 | 218234 |
| 1725640200 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 400282 |
| 1725553800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 38772 |
| 1725467400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 29750 |
| 1725381000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 161140 |
| 1725294600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 17084 |
| 1725035400 | 10.25 | -0.15 | -1.44 | 10.25 | 10.25 | 10.25 | 350223 |
| 1724949000 | 10.4 | 0 | 0.00 | 10.75 | 10.75 | 10.25 | 180485 |
| 1724862600 | 10.4 | -0.35 | -3.26 | 10.75 | 10.8 | 10.4 | 184243 |
| 1724776200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 61131 |
| 1724430600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 84689 |
| 1724344200 | 10.75 | -0.5 | -4.44 | 11.25 | 11.3 | 10.75 | 264423 |
| 1724257800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 15356 |
| 1724171400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 39366 |
| 1724085000 | 11.25 | 0.35 | 3.21 | 10.5 | 11.25 | 10.35 | 94178 |
| 1723825800 | 10.9 | 0.15 | 1.40 | 10.75 | 11 | 10.25 | 691556 |
| 1723739400 | 10.75 | -1.25 | -10.42 | 12 | 12 | 10.75 | 185648 |
| 1723653000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 30661 |
| 1723566600 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 115409 |
| 1723480200 | 12.2 | 0.2 | 1.67 | 12 | 12.2 | 11.25 | 149612 |
| 1723221000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 18841 |
| 1723134600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 35196 |
| 1723048200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 177335 |
| 1722961800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 20974 |
| 1722875400 | 12 | -0.25 | -2.04 | 12 | 12 | 10.75 | 287285 |
| 1722616200 | 12.25 | -0.5 | -3.92 | 12.5 | 12.5 | 12.25 | 126405 |
| 1722529800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 42007 |
| 1722443400 | 12.75 | -0.25 | -1.92 | 13.25 | 13.25 | 12.75 | 117853 |
| 1722357000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 254756 |
| 1722270600 | 13 | -0.75 | -5.45 | 13.75 | 14.25 | 12.5 | 469965 |
| 1722011400 | 13.75 | -0.75 | -5.17 | 14.5 | 14.75 | 13.75 | 90947 |
| 1721925000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 30414 |
| 1721838600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 11855 |
| 1721752200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 6998 |
| 1721665800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 121648 |
| 1721406600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 113511 |
| 1721320200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.25 | 123577 |
| 1721233800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 282724 |
| 1721147400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 97595 |
| 1721061000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 62812 |
| 1720801800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 149300 |
| 1720715400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 112091 |
| 1720629000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 154544 |
| 1720542600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 26549 |
| 1720456200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 31785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
