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 | -3.38294993234 | 7.39 | 7.585 | 7.1 | 491603 | 7.41062923 | DE |
| 4 | -0.61 | -7.87096774194 | 7.75 | 7.93 | 6.98 | 454297 | 7.54620142 | DE |
| 12 | 0.76 | 11.9122257053 | 6.38 | 8.34 | 6.12 | 454707 | 7.20593001 | DE |
| 26 | -0.57 | -7.39299610895 | 7.71 | 8.34 | 6.12 | 479460 | 7.25818696 | DE |
| 52 | -1.33 | -15.7024793388 | 8.47 | 9.34 | 6.12 | 472835 | 7.62797023 | DE |
| 156 | 1.43 | 25.0437828371 | 5.71 | 10.01 | 4.3 | 358976 | 7.40812611 | DE |
| 260 | 3.73 | 109.384164223 | 3.41 | 10.01 | 2.4 | 392605 | 6.48199132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 7.14 | -0.18 | -2.46 | 7.2 | 7.28 | 7.1 | 363844 |
| 1743052500 | 7.32 | 0.1 | 1.39 | 7.21 | 7.35 | 7.19 | 271747 |
| 1742966100 | 7.22 | -0.01 | -0.14 | 7.26 | 7.35 | 7.21 | 308024 |
| 1742879700 | 7.23 | -0.29 | -3.86 | 7.49 | 7.54 | 7.195 | 564375 |
| 1742793300 | 7.52 | 0.01 | 0.13 | 7.55 | 7.58 | 7.47 | 309692 |
| 1742534100 | 7.51 | 0 | 0.00 | 7.46 | 7.585 | 7.42 | 707148 |
| 1742447700 | 7.51 | 0.15 | 2.04 | 7.39 | 7.535 | 7.36 | 568778 |
| 1742361300 | 7.36 | 0.08 | 1.10 | 7.31 | 7.37 | 7.23 | 294506 |
| 1742274900 | 7.28 | 0.01 | 0.14 | 7.36 | 7.37 | 7.21 | 228953 |
| 1742188500 | 7.27 | 0.07 | 0.97 | 7.33 | 7.34 | 7.16 | 386860 |
| 1741929300 | 7.2 | -0.1 | -1.37 | 7.18 | 7.26 | 6.98 | 612731 |
| 1741842900 | 7.3 | -0.2 | -2.67 | 7.6 | 7.63 | 7.29 | 658055 |
| 1741756500 | 7.5 | -0.1 | -1.32 | 7.55 | 7.6 | 7.46 | 519774 |
| 1741670100 | 7.6 | -0.13 | -1.68 | 7.63 | 7.66 | 7.54 | 262373 |
| 1741583700 | 7.73 | 0.09 | 1.18 | 7.7 | 7.77 | 7.65 | 257408 |
| 1741324500 | 7.64 | -0.25 | -3.17 | 7.8 | 7.84 | 7.63 | 349802 |
| 1741238100 | 7.89 | 0.06 | 0.77 | 7.82 | 7.93 | 7.72 | 501975 |
| 1741151700 | 7.83 | -0.03 | -0.38 | 7.68 | 7.93 | 7.68 | 756999 |
| 1741065300 | 7.86 | -0.03 | -0.38 | 7.72 | 7.87 | 7.67 | 283936 |
| 1740978900 | 7.89 | 0.18 | 2.33 | 7.78 | 7.89 | 7.64 | 251824 |
| 1740719700 | 7.71 | -0.16 | -2.03 | 7.75 | 7.8 | 7.65 | 701008 |
| 1740633300 | 7.87 | 0.15 | 1.94 | 7.75 | 7.88 | 7.69 | 561711 |
| 1740546900 | 7.72 | -0.08 | -1.03 | 7.73 | 7.78 | 7.65 | 472821 |
| 1740460500 | 7.8 | -0.06 | -0.76 | 7.75 | 7.865 | 7.71 | 591150 |
| 1740374100 | 7.86 | -0.1 | -1.26 | 7.94 | 7.97 | 7.77 | 715624 |
| 1740114900 | 7.96 | -0.01 | -0.13 | 8.07 | 8.34 | 7.96 | 697800 |
| 1740028500 | 7.97 | -0.03 | -0.38 | 8.1 | 8.21 | 7.93 | 1054781 |
| 1739942100 | 8 | 0.57 | 7.67 | 7.5 | 8.01 | 7.48 | 1007399 |
| 1739855700 | 7.43 | 0.12 | 1.64 | 7.24 | 7.49 | 7.24 | 424353 |
| 1739769300 | 7.31 | 0.01 | 0.14 | 7.35 | 7.35 | 7.22 | 218531 |
| 1739510100 | 7.3 | 0.15 | 2.10 | 7.26 | 7.335 | 7.21 | 234186 |
| 1739423700 | 7.15 | -0.11 | -1.52 | 7.44 | 7.44 | 7.13 | 240960 |
| 1739337300 | 7.26 | -0.07 | -0.95 | 7.4 | 7.41 | 7.24 | 471318 |
| 1739250900 | 7.33 | 0.04 | 0.55 | 7.33 | 7.4 | 7.29 | 315644 |
| 1739164500 | 7.29 | 0.04 | 0.55 | 7.17 | 7.34 | 7.17 | 345142 |
| 1738905300 | 7.25 | 0.15 | 2.11 | 7.12 | 7.25 | 7.1 | 502043 |
| 1738818900 | 7.1 | 0.06 | 0.92 | 7.1 | 7.14 | 7.06 | 280680 |
| 1738732500 | 7.035 | 0.17 | 2.40 | 6.97 | 7.06 | 6.915 | 209554 |
| 1738646100 | 6.87 | -0.01 | -0.15 | 6.95 | 6.96 | 6.86 | 286262 |
| 1738559700 | 6.88 | -0.07 | -1.01 | 6.94 | 6.95 | 6.86 | 268861 |
| 1738300500 | 6.95 | 0 | 0.00 | 6.99 | 7.01 | 6.89 | 265408 |
| 1738214100 | 6.95 | 0.09 | 1.31 | 6.85 | 6.95 | 6.83 | 230764 |
| 1738127700 | 6.86 | -0.04 | -0.58 | 6.87 | 7 | 6.815 | 438015 |
| 1738041300 | 6.9 | 0.03 | 0.44 | 6.8 | 6.96 | 6.73 | 568457 |
| 1737695700 | 6.87 | 0.1 | 1.48 | 6.82 | 6.9 | 6.73 | 572083 |
| 1737609300 | 6.77 | 0.05 | 0.74 | 6.73 | 6.78 | 6.69 | 430749 |
| 1737522900 | 6.72 | 0.09 | 1.36 | 6.67 | 6.8 | 6.67 | 618536 |
| 1737436500 | 6.63 | 0.01 | 0.15 | 6.65 | 6.69 | 6.585 | 407848 |
| 1737350100 | 6.62 | 0.08 | 1.22 | 6.51 | 6.64 | 6.51 | 315556 |
| 1737090900 | 6.54 | 0.09 | 1.40 | 6.47 | 6.6 | 6.45 | 314430 |
| 1737004500 | 6.45 | 0.03 | 0.47 | 6.48 | 6.5199999 | 6.44 | 432921 |
| 1736918100 | 6.42 | 0.08 | 1.26 | 6.35 | 6.44 | 6.32 | 540312 |
| 1736831700 | 6.34 | 0.18 | 2.92 | 6.17 | 6.34 | 6.17 | 451141 |
| 1736745300 | 6.16 | -0.2 | -3.14 | 6.3 | 6.4 | 6.12 | 650823 |
| 1736486100 | 6.36 | -0.02 | -0.24 | 6.37 | 6.47 | 6.34 | 407309 |
| 1736399700 | 6.375 | -0.05 | -0.70 | 6.38 | 6.425 | 6.25 | 283448 |
| 1736313300 | 6.42 | 0.15 | 2.31 | 6.24 | 6.44 | 6.18 | 894541 |
| 1736226900 | 6.275 | -0.04 | -0.55 | 6.3099999 | 6.37 | 6.24 | 412641 |
| 1736140500 | 6.3099999 | -0.04 | -0.63 | 6.41 | 6.45 | 6.3 | 442702 |
| 1735881300 | 6.35 | 0.02 | 0.40 | 6.3099999 | 6.42 | 6.2699999 | 432188 |
| 1735794900 | 6.325 | -0.07 | -1.02 | 6.38 | 6.43 | 6.3099999 | 294773 |
| 1735617660 | 6.39 | -0.01 | -0.16 | 6.36 | 6.45 | 6.34 | 222441 |
| 1735535700 | 6.4 | -0.06 | -0.93 | 6.47 | 6.47 | 6.36 | 352650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
