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 | 0.3488 | 4.60766182299 | 7.57 | 8.2 | 7.39 | 50722621 | 7.83471049 | SP |
| 4 | 0.1988 | 2.57512953368 | 7.72 | 8.2 | 7.05 | 40807511 | 7.56549893 | SP |
| 12 | -1.5312 | -16.2031746032 | 9.45 | 9.61 | 7.05 | 31636765 | 8.08785687 | SP |
| 26 | -2.9012 | -26.8133086876 | 10.82 | 11.135 | 7.05 | 29796321 | 8.93226646 | SP |
| 52 | -5.1812 | -39.5511450382 | 13.1 | 18.09 | 7.05 | 26351363 | 11.12346678 | SP |
| 156 | -14.2112 | -64.2169001356 | 22.13 | 31.42 | 7.05 | 22320812 | 16.88238178 | SP |
| 260 | -9.1612 | -53.6370023419 | 17.08 | 40.41 | 3.67 | 22409334 | 14.69921503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 7.91 | -0.24 | -2.94 | 7.99 | 8.03 | 7.77 | 58655882 |
| 1721946600 | 8.15 | 0.12 | 1.49 | 8.03 | 8.2 | 7.75 | 70891702 |
| 1721860200 | 8.03 | 0.51 | 6.78 | 7.71 | 8.065 | 7.71 | 53880959 |
| 1721773800 | 7.52 | 0.05 | 0.74 | 7.49 | 7.536 | 7.39 | 35152761 |
| 1721687400 | 7.465 | -0.26 | -3.30 | 7.53 | 7.6294 | 7.4403 | 43387816 |
| 1721428200 | 7.72 | 0.17 | 2.25 | 7.57 | 7.75 | 7.5 | 50299868 |
| 1721341800 | 7.55 | 0.18 | 2.44 | 7.32 | 7.63 | 7.27 | 64367031 |
| 1721255400 | 7.37 | 0.31 | 4.39 | 7.3 | 7.39 | 7.235 | 61596922 |
| 1721169000 | 7.06 | -0.13 | -1.81 | 7.14 | 7.18 | 7.05 | 37804373 |
| 1721082600 | 7.19 | -0.06 | -0.83 | 7.17 | 7.27 | 7.06 | 48134008 |
| 1720823400 | 7.25 | -0.12 | -1.63 | 7.34 | 7.36 | 7.1 | 43900089 |
| 1720737000 | 7.37 | 0.19 | 2.65 | 7.18 | 7.4 | 7.15 | 47003472 |
| 1720650600 | 7.18 | -0.21 | -2.84 | 7.35 | 7.37 | 7.17 | 22909750 |
| 1720564200 | 7.39 | -0.03 | -0.40 | 7.39 | 7.42 | 7.35 | 21775059 |
| 1720477800 | 7.42 | -0.02 | -0.27 | 7.42 | 7.47 | 7.38 | 22332743 |
| 1720218600 | 7.44 | -0.12 | -1.59 | 7.56 | 7.5846 | 7.42 | 22763289 |
| 1720040640 | 7.56 | -0.09 | -1.18 | 7.67 | 7.6715 | 7.54 | 13534540 |
| 1719959400 | 7.65 | -0.14 | -1.80 | 7.88 | 7.88 | 7.65 | 33689489 |
| 1719873000 | 7.79 | -0.06 | -0.76 | 7.79 | 7.928 | 7.78 | 38849230 |
| 1719613800 | 7.85 | 0.11 | 1.42 | 7.72 | 7.8998 | 7.59 | 43069599 |
| 1719527400 | 7.74 | -0.03 | -0.39 | 7.79 | 7.82 | 7.715 | 27795339 |
| 1719441000 | 7.77 | -0.03 | -0.38 | 7.85 | 7.88 | 7.74 | 31509819 |
| 1719354600 | 7.8 | -0.21 | -2.62 | 7.84 | 7.91 | 7.78 | 27096254 |
| 1719268200 | 8.01 | 0.08 | 1.01 | 7.94 | 8.01 | 7.82 | 31505984 |
| 1719009000 | 7.93 | 0.06 | 0.76 | 7.93 | 7.99 | 7.87 | 29901584 |
| 1718922600 | 7.87 | 0.06 | 0.77 | 7.77 | 7.9597 | 7.74 | 32374173 |
| 1718749800 | 7.81 | -0.06 | -0.76 | 7.87 | 7.89 | 7.8 | 20199532 |
| 1718663400 | 7.87 | -0.18 | -2.22 | 8.09 | 8.11 | 7.8 | 27346843 |
| 1718404200 | 8.0488 | 0.01 | 0.11 | 8.13 | 8.18 | 8.0436 | 21882318 |
| 1718317800 | 8.0399999 | -0.05 | -0.62 | 8.02 | 8.18 | 8.01 | 23724038 |
| 1718231400 | 8.09 | -0.21 | -2.53 | 8.07 | 8.14 | 7.96 | 38112429 |
| 1718145000 | 8.3 | -0.04 | -0.48 | 8.42 | 8.5299 | 8.2899999 | 25835284 |
| 1718058600 | 8.34 | -0.08 | -0.95 | 8.47 | 8.4999 | 8.335 | 22264242 |
| 1717799400 | 8.42 | 0.04 | 0.48 | 8.44 | 8.49 | 8.2847 | 31718669 |
| 1717713000 | 8.38 | 0 | 0.00 | 8.35 | 8.47 | 8.34 | 25871863 |
| 1717626600 | 8.38 | -0.29 | -3.34 | 8.57 | 8.67 | 8.3699999 | 33463262 |
| 1717540200 | 8.67 | -0.04 | -0.46 | 8.77 | 8.85 | 8.64 | 35041424 |
| 1717453800 | 8.71 | -0.01 | -0.11 | 8.64 | 8.96 | 8.63 | 33165707 |
| 1717194600 | 8.72 | -0.22 | -2.46 | 8.9 | 9.18 | 8.7 | 37723605 |
| 1717108200 | 8.94 | 0.17 | 1.94 | 8.85 | 9.01 | 8.81 | 26642960 |
| 1717021800 | 8.77 | 0.18 | 2.10 | 8.7899999 | 8.8 | 8.71 | 24820889 |
| 1716935400 | 8.59 | -0.01 | -0.12 | 8.55 | 8.7199 | 8.5399999 | 25428679 |
| 1716589800 | 8.6 | -0.16 | -1.83 | 8.68 | 8.73 | 8.5501 | 32300130 |
| 1716503400 | 8.76 | 0.21 | 2.46 | 8.42 | 8.82 | 8.41 | 38126018 |
| 1716417000 | 8.55 | 0.08 | 0.94 | 8.51 | 8.66 | 8.48 | 25917203 |
| 1716330600 | 8.47 | -0.06 | -0.70 | 8.58 | 8.59 | 8.47 | 14682805 |
| 1716244200 | 8.53 | -0.03 | -0.35 | 8.56 | 8.58 | 8.46 | 22035225 |
| 1715985000 | 8.56 | -0.04 | -0.47 | 8.59 | 8.67 | 8.56 | 17864366 |
| 1715898600 | 8.6 | 0.08 | 0.94 | 8.53 | 8.6 | 8.45 | 21973459 |
| 1715812200 | 8.52 | -0.32 | -3.62 | 8.725 | 8.7577 | 8.51 | 25551463 |
| 1715725800 | 8.84 | -0.12 | -1.34 | 8.97 | 8.99 | 8.82 | 22505140 |
| 1715639400 | 8.96 | -0.01 | -0.11 | 8.89 | 9.03 | 8.8699999 | 16426714 |
| 1715380200 | 8.97 | -0.02 | -0.22 | 8.91 | 9.03 | 8.8699999 | 21225821 |
| 1715293800 | 8.99 | -0.14 | -1.57 | 9.14 | 9.1799 | 8.99 | 24771408 |
| 1715207400 | 9.1335 | 0 | 0.04 | 9.24 | 9.25 | 9.11 | 18582073 |
| 1715121000 | 9.13 | -0.03 | -0.33 | 9.1199999 | 9.17 | 9.06 | 22496925 |
| 1715034600 | 9.16 | -0.3 | -3.17 | 9.33 | 9.35 | 9.16 | 25423688 |
| 1714775400 | 9.46 | -0.35 | -3.57 | 9.45 | 9.61 | 9.38 | 44645560 |
| 1714689000 | 9.81 | -0.26 | -2.58 | 9.85 | 10.14 | 9.75 | 31300797 |
| 1714602600 | 10.07 | 0.11 | 1.10 | 10.01 | 10.1 | 9.6 | 44159394 |
| 1714516200 | 9.96 | 0.44 | 4.62 | 9.6 | 9.965 | 9.5429 | 28529038 |
| 1714429800 | 9.52 | -0.09 | -0.94 | 9.52 | 9.67 | 9.47 | 25198625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
