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 | -0.25 | -3.13676286073 | 7.97 | 9.26 | 7.65 | 2308465 | 7.92496812 | DE |
| 4 | -0.21 | -2.64817150063 | 7.93 | 9.26 | 7.65 | 2857598 | 7.93962492 | DE |
| 12 | -0.52 | -6.31067961165 | 8.24 | 10.26 | 7.65 | 2524519 | 8.28368405 | DE |
| 26 | -0.53 | -6.42424242424 | 8.25 | 10.26 | 7.65 | 2660395 | 8.24281259 | DE |
| 52 | -2.12 | -21.5447154472 | 9.84 | 11.75 | 7.65 | 2649090 | 8.43319016 | DE |
| 156 | -1.9 | -19.7505197505 | 9.62 | 12.26 | 7.65 | 2370507 | 9.54165628 | DE |
| 260 | -3.45 | -30.8863025962 | 11.17 | 12.26 | 7.65 | 2330570 | 9.91597451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 7.69 | -0.13 | -1.66 | 7.81 | 8.5 | 7.69 | 3163345 |
| 1721801700 | 7.82 | -0.09 | -1.14 | 7.9 | 7.94 | 7.8 | 2695116 |
| 1721715300 | 7.91 | -0.01 | -0.13 | 7.91 | 7.965 | 7.86 | 2203671 |
| 1721628900 | 7.92 | 0 | 0.00 | 7.9 | 7.93 | 7.86 | 1640855 |
| 1721369700 | 7.92 | -0.12 | -1.49 | 7.95 | 9.26 | 7.76 | 2095250 |
| 1721283300 | 8.0399999 | 0.08 | 1.01 | 7.97 | 8.75 | 7.93 | 2907433 |
| 1721196900 | 7.96 | -0.06 | -0.75 | 8.02 | 8.02 | 7.95 | 2846691 |
| 1721110500 | 8.02 | -0.04 | -0.50 | 8.02 | 8.07 | 8.01 | 2567572 |
| 1721024100 | 8.06 | 0.11 | 1.38 | 7.99 | 8.07 | 7.97 | 2590309 |
| 1720764900 | 7.95 | 0.09 | 1.08 | 7.9 | 7.97 | 7.88 | 3392191 |
| 1720678500 | 7.865 | 0.06 | 0.70 | 7.88 | 7.88 | 7.8 | 2380543 |
| 1720592100 | 7.81 | 0 | 0.00 | 7.8 | 7.84 | 7.75 | 2286231 |
| 1720505700 | 7.81 | -0.05 | -0.64 | 7.83 | 7.89 | 7.79 | 2375341 |
| 1720419300 | 7.86 | -0.06 | -0.76 | 7.91 | 7.94 | 7.84 | 2778728 |
| 1720160100 | 7.92 | 0.02 | 0.25 | 7.88 | 7.92 | 7.85 | 1995073 |
| 1720073700 | 7.9 | 0.02 | 0.25 | 7.95 | 7.95 | 7.84 | 2725114 |
| 1719987300 | 7.88 | -0.1 | -1.25 | 7.9 | 7.93 | 7.85 | 3229784 |
| 1719900900 | 7.98 | -0.01 | -0.13 | 7.98 | 8.02 | 7.95 | 1935133 |
| 1719814500 | 7.99 | -0.03 | -0.37 | 7.94 | 7.99 | 7.91 | 1858702 |
| 1719555300 | 8.02 | 0.09 | 1.13 | 7.98 | 8.09 | 7.94 | 9451624 |
| 1719468900 | 7.93 | -0.36 | -4.28 | 7.93 | 8 | 7.885 | 3196606 |
| 1719382500 | 8.285 | -0.05 | -0.54 | 8.33 | 8.36 | 8.25 | 2288279 |
| 1719296100 | 8.33 | -0.05 | -0.60 | 8.4 | 8.43 | 8.3 | 2375003 |
| 1719209700 | 8.38 | -0.03 | -0.36 | 8.41 | 8.45 | 8.33 | 1782278 |
| 1718950500 | 8.41 | 0.06 | 0.72 | 8.38 | 10.26 | 7.76 | 5093383 |
| 1718864100 | 8.35 | -0.05 | -0.60 | 8.4 | 9 | 8.32 | 2957367 |
| 1718777700 | 8.4 | -0.02 | -0.24 | 8.43 | 8.44 | 8.36 | 1415946 |
| 1718691300 | 8.42 | 0.06 | 0.72 | 8.35 | 8.45 | 8.33 | 1800838 |
| 1718604900 | 8.36 | 0.01 | 0.12 | 8.33 | 8.4 | 8.32 | 1807336 |
| 1718345700 | 8.35 | -0.03 | -0.36 | 8.38 | 8.4 | 8.33 | 1173408 |
| 1718259300 | 8.38 | 0.03 | 0.36 | 8.38 | 8.44 | 8.33 | 1435793 |
| 1718172900 | 8.35 | -0.09 | -1.07 | 8.44 | 8.46 | 8.33 | 2034020 |
| 1718086500 | 8.44 | -0.17 | -1.97 | 8.48 | 8.51 | 7.75 | 2653800 |
| 1717740900 | 8.61 | 0.06 | 0.70 | 8.5 | 8.67 | 8.5 | 2249850 |
| 1717654500 | 8.55 | 0.1 | 1.18 | 8.49 | 8.59 | 8.48 | 2433161 |
| 1717568100 | 8.45 | 0.04 | 0.48 | 8.35 | 8.51 | 8.34 | 2813516 |
| 1717481700 | 8.41 | 0.09 | 1.08 | 8.3699999 | 8.44 | 8.33 | 3084014 |
| 1717395300 | 8.32 | 0.03 | 0.36 | 8.32 | 8.39 | 8.2899999 | 2113207 |
| 1717136100 | 8.2899999 | 0.01 | 0.18 | 8.36 | 8.43 | 8.24 | 7923974 |
| 1717049700 | 8.275 | -0.18 | -2.07 | 8.39 | 8.4 | 8.27 | 3348871 |
| 1716963300 | 8.45 | -0.12 | -1.40 | 8.46 | 8.53 | 8.42 | 3027193 |
| 1716876900 | 8.57 | -0.01 | -0.12 | 8.58 | 8.63 | 8.46 | 1924108 |
| 1716790500 | 8.58 | -0.04 | -0.46 | 8.6 | 8.64 | 8.53 | 1476813 |
| 1716531300 | 8.6199999 | -0.13 | -1.49 | 8.5399999 | 8.6649999 | 8.48 | 1956117 |
| 1716444900 | 8.75 | -0.01 | -0.06 | 8.74 | 8.8 | 8.71 | 1375704 |
| 1716358500 | 8.755 | 0.07 | 0.75 | 8.72 | 8.7899999 | 8.72 | 1257632 |
| 1716272100 | 8.69 | -0.05 | -0.57 | 8.7 | 8.71 | 8.61 | 1884050 |
| 1716185700 | 8.74 | 0.06 | 0.69 | 8.71 | 8.74 | 8.6199999 | 1080777 |
| 1715926500 | 8.68 | -0.16 | -1.81 | 8.7899999 | 9.26 | 8.01 | 2147915 |
| 1715840100 | 8.84 | 0.04 | 0.45 | 8.89 | 8.9 | 8.82 | 2262592 |
| 1715753700 | 8.8 | 0.02 | 0.23 | 8.84 | 8.84 | 8.72 | 1473410 |
| 1715667300 | 8.78 | -0.05 | -0.57 | 8.82 | 8.88 | 8.775 | 2768831 |
| 1715580900 | 8.83 | 0.05 | 0.57 | 8.77 | 8.85 | 8.77 | 2241982 |
| 1715321700 | 8.78 | 0.09 | 1.04 | 8.71 | 8.8 | 8.705 | 3451681 |
| 1715235300 | 8.69 | 0.11 | 1.28 | 8.58 | 8.7 | 8.58 | 2665684 |
| 1715148900 | 8.58 | 0.03 | 0.35 | 8.56 | 8.64 | 8.55 | 2734851 |
| 1715062500 | 8.55 | 0.03 | 0.35 | 8.5 | 8.57 | 8.48 | 1931931 |
| 1714976100 | 8.52 | 0.11 | 1.31 | 8.41 | 8.53 | 8.38 | 1795749 |
| 1714716900 | 8.41 | 0.15 | 1.88 | 8.2899999 | 8.42 | 8.25 | 2142512 |
| 1714630500 | 8.255 | -0.02 | -0.24 | 8.24 | 8.285 | 8.215 | 1411073 |
| 1714544100 | 8.275 | -0.05 | -0.54 | 8.25 | 8.3 | 8.23 | 1395489 |
| 1714457700 | 8.32 | -0.04 | -0.48 | 8.3699999 | 8.38 | 8.28 | 3245075 |
| 1714371300 | 8.36 | 0.07 | 0.84 | 8.33 | 8.375 | 8.3 | 1774182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
