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 | -0.02 | -0.254129606099 | 7.87 | 7.933 | 7.845 | 7400 | 7.88966018 | SP |
| 4 | -0.06 | -0.758533501896 | 7.91 | 8.22 | 7.81 | 10315 | 7.96091371 | SP |
| 12 | -0.21 | -2.60545905707 | 8.06 | 8.92 | 7.81 | 9850 | 7.99441118 | SP |
| 26 | -0.03 | -0.380710659898 | 7.88 | 8.93 | 7.56 | 9018 | 8.00200582 | SP |
| 52 | 0.31 | 4.11140583554 | 7.54 | 8.93 | 7.5138 | 21997 | 7.81692614 | SP |
| 156 | -1.76 | -18.3142559834 | 9.61 | 9.7297 | 6.9 | 31986 | 8.06183896 | SP |
| 260 | -1.9566 | -19.9518691493 | 9.8066 | 9.95 | 6.9 | 32847 | 8.16621072 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 7.85 | -0.06 | -0.76 | 7.91 | 7.91 | 7.85 | 4169 |
| 1735255800 | 7.91 | 0.01 | 0.16 | 7.87 | 7.933 | 7.86 | 13892 |
| 1735077840 | 7.8971 | 0.02 | 0.31 | 7.87 | 7.92 | 7.85 | 3285 |
| 1734996600 | 7.8725 | -0.03 | -0.35 | 7.87 | 7.91 | 7.845 | 8255 |
| 1734737400 | 7.9 | 0.08 | 1.02 | 7.81 | 7.97 | 7.81 | 35104 |
| 1734651000 | 7.82 | -0.14 | -1.71 | 7.86 | 7.86 | 7.8101 | 3319 |
| 1734564600 | 7.9561 | -0.06 | -0.80 | 8 | 8.03 | 7.91 | 25197 |
| 1734478200 | 8.02 | 0.01 | 0.15 | 7.97 | 8.03 | 7.9592 | 9825 |
| 1734391800 | 8.0076 | 0.04 | 0.56 | 7.98 | 8.03 | 7.97 | 8986 |
| 1734132600 | 7.9633 | -0.03 | -0.40 | 8.22 | 8.22 | 7.9504 | 4290 |
| 1734046200 | 7.995 | -0.05 | -0.59 | 8.02 | 8.0399 | 7.97 | 4802 |
| 1733959800 | 8.0426 | 0.05 | 0.66 | 8.1199999 | 8.1199999 | 8.0004 | 32231 |
| 1733873400 | 7.9901 | -0 | -0.06 | 7.98 | 8.0399999 | 7.98 | 2532 |
| 1733787000 | 7.995 | -0.02 | -0.25 | 7.99 | 8.0399999 | 7.98 | 7621 |
| 1733527800 | 8.015 | 0.02 | 0.31 | 8.06 | 8.06 | 7.99 | 7879 |
| 1733441400 | 7.9901 | -0.01 | -0.19 | 8.0399999 | 8.0399999 | 7.99 | 6910 |
| 1733355000 | 8.005 | 0.04 | 0.44 | 7.97 | 8.01 | 7.97 | 1591 |
| 1733268600 | 7.97 | 0.01 | 0.13 | 8.07 | 8.07 | 7.95 | 1275 |
| 1733182200 | 7.96 | 0.04 | 0.44 | 7.91 | 8 | 7.89 | 14821 |
| 1732917840 | 7.925 | -0.05 | -0.68 | 7.92 | 7.94 | 7.92 | 360 |
| 1732750200 | 7.9791 | 0.02 | 0.24 | 8.01 | 8.01 | 7.95 | 3824 |
| 1732663800 | 7.96 | -0.03 | -0.34 | 7.93 | 8 | 7.93 | 3195 |
| 1732577400 | 7.9875 | -0.02 | -0.22 | 8.05 | 8.05 | 7.9647 | 3533 |
| 1732318200 | 8.005 | 0.04 | 0.44 | 7.99 | 8.005 | 7.95 | 2064 |
| 1732231800 | 7.97 | -0.01 | -0.13 | 7.99 | 8.0399999 | 7.93 | 4291 |
| 1732145400 | 7.98 | 0 | 0.00 | 7.91 | 8.01 | 7.91 | 20498 |
| 1732059000 | 7.98 | 0.02 | 0.25 | 7.92 | 7.98 | 7.9 | 27008 |
| 1731972600 | 7.96 | 0.07 | 0.89 | 7.88 | 7.96 | 7.88 | 11317 |
| 1731713400 | 7.89 | -0.04 | -0.53 | 7.92 | 7.92 | 7.84 | 10161 |
| 1731627000 | 7.9318 | -0.01 | -0.09 | 7.93 | 8.01 | 7.93 | 9918 |
| 1731540600 | 7.9388 | -0.06 | -0.77 | 8.01 | 8.01 | 7.9388 | 11396 |
| 1731454200 | 8 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.96 | 5119 |
| 1731367800 | 8.02 | -0.05 | -0.62 | 8.06 | 8.06 | 7.99 | 2256 |
| 1731108600 | 8.0702 | 0.02 | 0.19 | 8.08 | 8.08 | 8.0399999 | 2436 |
| 1731022200 | 8.055 | 0.04 | 0.44 | 8.07 | 8.0899 | 8.045 | 2010 |
| 1730935800 | 8.02 | -0.01 | -0.07 | 8.06 | 8.06 | 7.98 | 21127 |
| 1730849400 | 8.0253 | 0.08 | 0.95 | 8.0399999 | 8.0399999 | 8.01 | 32476 |
| 1730763000 | 7.95 | -0.02 | -0.19 | 7.97 | 8.03 | 7.95 | 33299 |
| 1730500200 | 7.965 | -0.03 | -0.34 | 8.02 | 8.02 | 7.965 | 3791 |
| 1730413800 | 7.992 | -0.02 | -0.22 | 8.03 | 8.03 | 7.96 | 7891 |
| 1730327400 | 8.01 | -0.05 | -0.56 | 7.99 | 8.02 | 7.96 | 4029 |
| 1730241000 | 8.055 | -0 | -0.00 | 8.06 | 8.07 | 8.02 | 10705 |
| 1730154600 | 8.0551 | -0 | -0.06 | 8.1 | 8.1 | 8.055 | 597 |
| 1729895400 | 8.06 | 0.01 | 0.07 | 8.45 | 8.45 | 8.06 | 5287 |
| 1729809000 | 8.0547 | 0.07 | 0.94 | 8 | 8.08 | 8 | 43353 |
| 1729722600 | 7.98 | -0.09 | -1.12 | 8.03 | 8.0493 | 7.98 | 14826 |
| 1729636200 | 8.07 | -0 | -0.00 | 8.13 | 8.13 | 8.07 | 9480 |
| 1729549800 | 8.0701 | -0.02 | -0.28 | 8.45 | 8.45 | 8.0505 | 1408 |
| 1729290600 | 8.0929 | 0.01 | 0.16 | 8.08 | 8.1199999 | 8.0719999 | 6767 |
| 1729204200 | 8.08 | -0 | -0.05 | 8.2899999 | 8.2899999 | 8.06 | 5063 |
| 1729117800 | 8.0838 | 0.02 | 0.29 | 8.11 | 8.11 | 8.0632 | 6094 |
| 1729031400 | 8.0601 | -0.02 | -0.19 | 8.1 | 8.1 | 8.06 | 550 |
| 1728945000 | 8.0751 | -0.03 | -0.43 | 8.92 | 8.92 | 8.065749 | 4492 |
| 1728685800 | 8.11 | 0.04 | 0.56 | 8.05 | 8.135 | 8.05 | 12001 |
| 1728599400 | 8.0651 | 0.01 | 0.19 | 8.07 | 8.07 | 8.06 | 8372 |
| 1728513000 | 8.0501 | -0.01 | -0.12 | 8.07 | 8.08 | 8.045 | 5513 |
| 1728426600 | 8.0601 | -0.01 | -0.14 | 8.08 | 8.08 | 8.05 | 14854 |
| 1728340200 | 8.0712 | 0.01 | 0.08 | 8.06 | 8.08 | 8.06 | 3983 |
| 1728081000 | 8.0651 | 0.01 | 0.06 | 8.08 | 8.08 | 8.06 | 2560 |
| 1727994600 | 8.06 | -0 | -0.03 | 8.05 | 8.08 | 8.03 | 3130 |
| 1727908200 | 8.0625 | -0.01 | -0.14 | 8.07 | 8.09 | 8.06 | 13583 |
| 1727821800 | 8.0736 | -0.02 | -0.23 | 8.08 | 8.1199999 | 8.06 | 28188 |
| 1727735400 | 8.0923 | 0.02 | 0.23 | 8.09 | 8.11 | 8.06 | 10119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
