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 | 0 | 7.36 | 7.4 | 7.17 | 202921 | 7.27656189 | DE |
| 4 | 0.1 | 1.37741046832 | 7.26 | 7.59 | 6.39 | 368165 | 7.12955346 | DE |
| 12 | 0.49 | 7.13245997089 | 6.87 | 8.34 | 6.39 | 425451 | 7.42840763 | DE |
| 26 | 0.02 | 0.272479564033 | 7.34 | 8.34 | 6.12 | 465390 | 7.21106791 | DE |
| 52 | -0.62 | -7.7694235589 | 7.98 | 9.34 | 6.12 | 475861 | 7.58073176 | DE |
| 156 | 1.67 | 29.3497363796 | 5.69 | 10.01 | 4.3 | 364986 | 7.41469262 | DE |
| 260 | 3.71 | 101.643835616 | 3.65 | 10.01 | 2.4 | 387983 | 6.56828826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 7.36 | 0.01 | 0.14 | 7.39 | 7.4 | 7.33 | 94094 |
| 1745388900 | 7.35 | 0.18 | 2.51 | 7.32 | 7.37 | 7.22 | 254167 |
| 1745302500 | 7.17 | -0.17 | -2.32 | 7.25 | 7.28 | 7.17 | 136719 |
| 1744870500 | 7.34 | 0.07 | 0.96 | 7.25 | 7.37 | 7.25 | 252379 |
| 1744784100 | 7.27 | -0.08 | -1.09 | 7.36 | 7.4 | 7.26 | 219664 |
| 1744697700 | 7.35 | -0.08 | -1.08 | 7.38 | 7.43 | 7.29 | 219286 |
| 1744611300 | 7.43 | 0.04 | 0.54 | 7.43 | 7.48 | 7.33 | 214545 |
| 1744352100 | 7.39 | 0.13 | 1.79 | 7.17 | 7.405 | 7.05 | 437827 |
| 1744265700 | 7.26 | 0.37 | 5.37 | 7.46 | 7.59 | 7.19 | 724535 |
| 1744179300 | 6.89 | -0.14 | -1.99 | 6.96 | 7.045 | 6.85 | 378061 |
| 1744092900 | 7.03 | 0.3 | 4.46 | 6.78 | 7.04 | 6.7 | 505778 |
| 1744006500 | 6.73 | -0.09 | -1.32 | 6.46 | 6.775 | 6.39 | 700412 |
| 1743743700 | 6.82 | -0.26 | -3.67 | 6.98 | 6.98 | 6.81 | 368820 |
| 1743657300 | 7.08 | 0 | 0.00 | 7.02 | 7.1 | 6.95 | 312957 |
| 1743570900 | 7.08 | -0.14 | -1.94 | 7.28 | 7.33 | 7.06 | 444114 |
| 1743484500 | 7.22 | -0.02 | -0.28 | 7.4 | 7.41 | 7.12 | 332359 |
| 1743398100 | 7.24 | 0.1 | 1.40 | 7.08 | 7.27 | 7.02 | 435897 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
