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 | 1.25313283208 | 7.98 | 8.42 | 7.97 | 2258 | 8.04134159 | SP |
| 4 | 0.05 | 0.622665006227 | 8.03 | 8.93 | 7.96 | 6603 | 8.0567756 | SP |
| 12 | 0.04 | 0.497512437811 | 8.04 | 8.93 | 7.56 | 8355 | 7.97193038 | SP |
| 26 | 0.1 | 1.25313283208 | 7.98 | 8.93 | 7.56 | 10664 | 7.98362372 | SP |
| 52 | 0.64 | 8.60215053763 | 7.44 | 8.93 | 6.9 | 30964 | 7.60462289 | SP |
| 156 | -1.686 | -17.2639770633 | 9.766 | 9.95 | 6.9 | 35182 | 8.17073051 | SP |
| 260 | -1.686 | -17.2639770633 | 9.766 | 9.95 | 6.9 | 35182 | 8.17073051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 8.0647 | 0.02 | 0.22 | 8.05 | 8.08 | 8.05 | 3968 |
| 1726180200 | 8.0469 | 0.01 | 0.15 | 8.0592 | 8.0592 | 8.0469 | 1186 |
| 1726093800 | 8.035 | 0.01 | 0.12 | 8.42 | 8.42 | 7.99 | 1355 |
| 1726007400 | 8.025 | 0.01 | 0.12 | 8.03 | 8.03 | 8.02 | 2910 |
| 1725921000 | 8.0151 | 0.02 | 0.25 | 7.98 | 8.0151 | 7.97 | 1682 |
| 1725661800 | 7.995 | -0.04 | -0.48 | 8 | 8.03 | 7.99 | 1431 |
| 1725575400 | 8.0335 | 0.02 | 0.25 | 8.01 | 8.05 | 8 | 34754 |
| 1725489000 | 8.0136 | -0.02 | -0.20 | 8 | 8.05 | 7.98 | 16591 |
| 1725402600 | 8.03 | 0.05 | 0.63 | 8.05 | 8.06 | 7.98 | 8799 |
| 1725057000 | 7.98 | -0.12 | -1.48 | 8.05 | 8.05 | 7.96 | 3143 |
| 1724970600 | 8.1 | 0.01 | 0.12 | 8.14 | 8.14 | 8.0887 | 14339 |
| 1724884200 | 8.09 | -0.03 | -0.31 | 8.1 | 8.11 | 8.085 | 2967 |
| 1724797800 | 8.115 | -0.01 | -0.09 | 8.93 | 8.93 | 8.11 | 1777 |
| 1724711400 | 8.1222999 | -0 | -0.03 | 8.15 | 8.15 | 8.1018 | 2044 |
| 1724452200 | 8.125 | 0.07 | 0.82 | 8.07 | 8.125 | 8.07 | 2312 |
| 1724365800 | 8.0586 | -0.03 | -0.39 | 8.15 | 8.15 | 8.036 | 4323 |
| 1724279400 | 8.09 | -0.03 | -0.37 | 8.11 | 8.13 | 8.0847 | 4351 |
| 1724193000 | 8.1199999 | 0.04 | 0.49 | 8.06 | 8.13 | 8.06 | 15132 |
| 1724106600 | 8.0803 | 0.04 | 0.44 | 8.03 | 8.0803 | 8.03 | 2079 |
| 1723847400 | 8.0452 | 0.03 | 0.35 | 8.02 | 8.048 | 8.02 | 1047 |
| 1723761000 | 8.0169 | 0.09 | 1.17 | 8.1199999 | 8.1199999 | 8.0001 | 3510 |
| 1723674600 | 7.9243 | 0.05 | 0.61 | 7.99 | 7.99 | 7.915 | 4653 |
| 1723588200 | 7.8761 | 0.08 | 1.04 | 7.88 | 7.88 | 7.8761 | 1309 |
| 1723501800 | 7.7952 | 0.05 | 0.58 | 7.82 | 7.82 | 7.79 | 2796 |
| 1723242600 | 7.75 | 0.05 | 0.63 | 7.68 | 7.765 | 7.68 | 12138 |
| 1723156200 | 7.7013 | 0.1 | 1.32 | 7.65 | 7.71 | 7.65 | 2864 |
| 1723069800 | 7.6012 | -0.05 | -0.70 | 7.69 | 7.69 | 7.6 | 19862 |
| 1722983400 | 7.6549 | 0.07 | 0.92 | 7.63 | 7.69 | 7.6 | 6466 |
| 1722897000 | 7.5852 | -0.17 | -2.13 | 7.59 | 7.6333 | 7.56 | 7478 |
| 1722637800 | 7.7502 | -0.13 | -1.65 | 7.95 | 7.95 | 7.74 | 2199 |
| 1722551400 | 7.8802 | -0.1 | -1.22 | 7.91 | 8 | 7.87 | 7446 |
| 1722465000 | 7.9774 | 0.15 | 1.92 | 7.9 | 8.01 | 7.9 | 5723 |
| 1722378600 | 7.8272 | -0.09 | -1.11 | 7.86 | 7.86 | 7.7601 | 929 |
| 1722292200 | 7.9151 | 0.02 | 0.27 | 7.91 | 7.96 | 7.88 | 8687 |
| 1722033000 | 7.8936 | 0.05 | 0.62 | 7.88 | 7.9399 | 7.86 | 8201 |
| 1721946600 | 7.845 | -0.03 | -0.38 | 7.86 | 7.86 | 7.845 | 73 |
| 1721860200 | 7.875 | -0.12 | -1.44 | 7.96 | 7.96 | 7.875 | 4967 |
| 1721773800 | 7.99 | 0.02 | 0.19 | 7.98 | 8.05 | 7.96 | 3809 |
| 1721687400 | 7.975 | 0.02 | 0.25 | 7.99 | 8 | 7.92 | 11136 |
| 1721428200 | 7.9551 | -0.05 | -0.62 | 7.97 | 8.02 | 7.94 | 4487 |
| 1721341800 | 8.005 | -0.1 | -1.17 | 8.11 | 8.11 | 7.96 | 1695 |
| 1721255400 | 8.1 | 0.01 | 0.12 | 8.11 | 8.11 | 8.0109 | 11523 |
| 1721169000 | 8.0902 | 0.03 | 0.42 | 8.1199999 | 8.1199999 | 8.0401 | 6148 |
| 1721082600 | 8.0564 | 0.02 | 0.27 | 8.05 | 8.1199999 | 8.029 | 30071 |
| 1720823400 | 8.035 | 0.02 | 0.19 | 8.03 | 8.035 | 8.03 | 187 |
| 1720737000 | 8.02 | 0.02 | 0.25 | 8.02 | 8.06 | 8.02 | 25944 |
| 1720650600 | 8 | -0.01 | -0.12 | 8 | 8.0399999 | 7.9402 | 15638 |
| 1720564200 | 8.01 | 0.03 | 0.38 | 8.01 | 8.01 | 7.9644 | 11459 |
| 1720477800 | 7.9798 | 0 | 0.01 | 7.99 | 7.99 | 7.9798 | 264 |
| 1720218600 | 7.9791 | 0.03 | 0.40 | 7.96 | 8.02 | 7.94 | 1196 |
| 1720040640 | 7.947 | 0.04 | 0.47 | 7.94 | 7.947 | 7.94 | 289 |
| 1719959400 | 7.91 | 0.01 | 0.13 | 7.89 | 7.95 | 7.88 | 3533 |
| 1719873000 | 7.8997 | 0.04 | 0.48 | 7.88 | 7.95 | 7.88 | 10201 |
| 1719613800 | 7.8616 | -0.13 | -1.67 | 7.95 | 7.95 | 7.8616 | 3093 |
| 1719527400 | 7.995 | 0.03 | 0.39 | 8 | 8.017 | 7.95 | 51054 |
| 1719441000 | 7.9639 | -0.03 | -0.43 | 8 | 8 | 7.9639 | 3232 |
| 1719354600 | 7.9986 | 0.01 | 0.11 | 8.01 | 8.01 | 7.95 | 34708 |
| 1719268200 | 7.99 | -0 | -0.06 | 8.0399999 | 8.0498999 | 7.99 | 21587 |
| 1719009000 | 7.9947 | -0.05 | -0.63 | 8.05 | 8.05 | 7.9401 | 19922 |
| 1718922600 | 8.045 | 0.03 | 0.37 | 8.05 | 8.07 | 8.045 | 2066 |
| 1718749800 | 8.015 | -0.02 | -0.25 | 8.0399999 | 8.06 | 7.9601 | 9865 |
| 1718663400 | 8.035 | 0.02 | 0.24 | 8 | 8.05 | 7.94 | 15831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
