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 | -2.25385527877 | 8.43 | 8.44 | 7.63 | 42365 | 7.91989595 | SP |
| 4 | 0.83 | 11.2010796221 | 7.41 | 8.52 | 7.2114 | 64488 | 8.01744015 | SP |
| 12 | -0.39 | -4.5191193511 | 8.63 | 9.15 | 6.7059 | 59045 | 7.75399992 | SP |
| 26 | 1.25 | 17.8826895565 | 6.99 | 10.62 | 6.7059 | 54141 | 8.16337945 | SP |
| 52 | -0.63 | -7.10259301015 | 8.87 | 10.62 | 5.76 | 69236 | 7.64776387 | SP |
| 156 | -5.08 | -38.1381381381 | 13.32 | 15.67 | 4.57 | 51258 | 8.45950168 | SP |
| 260 | -18.64 | -69.3452380952 | 26.88 | 31.86 | 4.57 | 55600 | 12.47985808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 8.21 | 0.27 | 3.40 | 8 | 8.2297 | 7.91 | 47668 |
| 1739403000 | 7.94 | 0.02 | 0.25 | 7.72 | 7.97 | 7.72 | 8120 |
| 1739316600 | 7.92 | 0.09 | 1.15 | 7.74 | 7.92 | 7.63 | 24958 |
| 1739230200 | 7.83 | 0.09 | 1.16 | 7.86 | 7.86 | 7.735 | 27188 |
| 1738971000 | 7.74 | -0.38 | -4.68 | 8.13 | 8.15 | 7.7 | 73814 |
| 1738884600 | 8.1199999 | -0.25 | -2.99 | 8.43 | 8.44 | 8.07 | 77745 |
| 1738798200 | 8.3699999 | 0.38 | 4.76 | 8.11 | 8.4681 | 8.02 | 80713 |
| 1738711800 | 7.99 | 0.17 | 2.17 | 7.74 | 8.05 | 7.65 | 55789 |
| 1738625400 | 7.82 | -0.2 | -2.49 | 7.74 | 7.9964 | 7.57 | 62271 |
| 1738366200 | 8.02 | -0.34 | -4.07 | 8.45 | 8.45 | 7.96 | 87912 |
| 1738279800 | 8.36 | 0.15 | 1.83 | 8.3699999 | 8.52 | 8.32 | 36434 |
| 1738193400 | 8.21 | 0.1 | 1.23 | 8.17 | 8.2696 | 8.06 | 48510 |
| 1738107000 | 8.11 | -0.19 | -2.29 | 8.32 | 8.32 | 8.11 | 174497 |
| 1738020600 | 8.3 | 0.28 | 3.49 | 7.96 | 8.41 | 7.96 | 151263 |
| 1737761400 | 8.02 | 0.25 | 3.22 | 7.93 | 8.1 | 7.83 | 48374 |
| 1737675000 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1737588600 | 7.77 | -0.04 | -0.51 | 7.8 | 7.8 | 7.62 | 34609 |
| 1737502200 | 7.81 | 0.4 | 5.40 | 7.58 | 7.84 | 7.5401 | 73664 |
| 1737156600 | 7.41 | -0.12 | -1.59 | 7.68 | 7.68 | 7.39 | 40999 |
| 1737070200 | 7.53 | 0.12 | 1.62 | 7.41 | 7.56 | 7.2114 | 53919 |
| 1736983800 | 7.41 | 0.37 | 5.26 | 7.31 | 7.4682 | 7.15 | 44127 |
| 1736897400 | 7.04 | -0.24 | -3.30 | 7.31 | 7.3396 | 6.91 | 198108 |
| 1736811000 | 7.28 | 0.37 | 5.35 | 7.08 | 7.28 | 6.8301 | 87237 |
| 1736551800 | 6.91 | -0.08 | -1.14 | 6.96 | 6.96 | 6.7374 | 70145 |
| 1736379000 | 6.99 | -0.05 | -0.71 | 6.96 | 7.02 | 6.7059 | 43984 |
| 1736292600 | 7.04 | 0.12 | 1.73 | 6.98 | 7.2 | 6.92 | 58636 |
| 1736206200 | 6.92 | -0.16 | -2.26 | 7.08 | 7.1199 | 6.86 | 67559 |
| 1735947000 | 7.08 | 0.14 | 2.02 | 7.01 | 7.1 | 6.96 | 39310 |
| 1735860600 | 6.94 | -0.16 | -2.25 | 7 | 7.17 | 6.8 | 109347 |
| 1735687800 | 7.1 | 0.13 | 1.87 | 6.99 | 7.1474 | 6.93 | 46765 |
| 1735601400 | 6.97 | -0.4 | -5.43 | 7.16 | 7.16 | 6.83 | 102723 |
| 1735342200 | 7.37 | -0.22 | -2.90 | 7.47 | 7.6587 | 7.17 | 54036 |
| 1735255800 | 7.59 | 0.27 | 3.69 | 7.21 | 7.6 | 7.2 | 58541 |
| 1735077840 | 7.32 | -0.04 | -0.54 | 7.37 | 7.37 | 7.15 | 67502 |
| 1734996600 | 7.36 | 0.05 | 0.68 | 7.36 | 7.36 | 7.03 | 70276 |
| 1734737400 | 7.31 | 0.13 | 1.81 | 7.11 | 7.5296 | 7.09 | 67967 |
| 1734651000 | 7.18 | -0.1 | -1.37 | 7.32 | 7.45 | 7.05 | 59682 |
| 1734564600 | 7.28 | -0.65 | -8.20 | 7.92 | 8.01 | 7.15 | 62273 |
| 1734478200 | 7.93 | 0.11 | 1.41 | 7.76 | 7.97 | 7.73 | 22502 |
| 1734391800 | 7.82 | 0.16 | 2.09 | 7.78 | 8.01 | 7.66 | 97747 |
| 1734132600 | 7.66 | -0.21 | -2.67 | 7.83 | 7.85 | 7.5571 | 52080 |
| 1734046200 | 7.87 | -0.46 | -5.52 | 8.24 | 8.2901 | 7.8394 | 35391 |
| 1733959800 | 8.33 | 0.02 | 0.24 | 8.39 | 8.39 | 8.06 | 70049 |
| 1733873400 | 8.31 | -0.25 | -2.92 | 8.57 | 8.57 | 8.24 | 26225 |
| 1733787000 | 8.56 | -0.2 | -2.28 | 8.8 | 8.8617 | 8.52 | 17152 |
| 1733527800 | 8.76 | 0.22 | 2.58 | 8.58 | 8.77 | 8.58 | 24252 |
| 1733441400 | 8.5399999 | -0.15 | -1.73 | 8.63 | 8.63 | 8.44 | 42016 |
| 1733355000 | 8.69 | 0.1 | 1.16 | 8.6199999 | 8.7899999 | 8.56 | 11109 |
| 1733268600 | 8.59 | -0.33 | -3.70 | 8.88 | 8.88 | 8.555 | 25566 |
| 1733182200 | 8.92 | 0.03 | 0.34 | 8.83 | 8.9638 | 8.7202 | 28776 |
| 1732917840 | 8.89 | -0.06 | -0.67 | 9 | 9 | 8.8 | 20781 |
| 1732750200 | 8.95 | 0.29 | 3.35 | 8.72 | 8.9675 | 8.72 | 48670 |
| 1732663800 | 8.66 | -0.05 | -0.57 | 8.74 | 8.74 | 8.4 | 56935 |
| 1732577400 | 8.71 | -0.42 | -4.60 | 8.81 | 8.89 | 8.6550999 | 66650 |
| 1732318200 | 9.13 | 0.17 | 1.90 | 8.96 | 9.15 | 8.96 | 24556 |
| 1732231800 | 8.96 | 0.42 | 4.92 | 8.63 | 9.065 | 8.4847 | 48990 |
| 1732145400 | 8.5399999 | 0.14 | 1.67 | 8.4 | 8.5399999 | 8.24 | 51128 |
| 1732059000 | 8.4 | 0.22 | 2.69 | 8.01 | 8.4 | 7.8975 | 79133 |
| 1731972600 | 8.18 | -0.16 | -1.92 | 8.35 | 8.35 | 8.1 | 42416 |
| 1731713400 | 8.34 | -0.73 | -8.05 | 8.98 | 8.98 | 8.28 | 105961 |
| 1731627000 | 9.07 | -0.47 | -4.93 | 9.55 | 9.63 | 9 | 13073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
