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 | 0.23 | 2.86425902864 | 8.03 | 8.44 | 7.8 | 2994018 | 7.89228305 | DE |
| 4 | 0.11 | 1.34969325153 | 8.15 | 8.44 | 7.8 | 1396314 | 7.95798887 | DE |
| 12 | 4.08 | 97.6076555024 | 4.18 | 8.44 | 3.975 | 3568124 | 7.64442616 | DE |
| 26 | 3.38 | 69.262295082 | 4.88 | 8.44 | 3.3 | 3081086 | 6.13471195 | DE |
| 52 | -2.76 | -25.0453720508 | 11.02 | 11.57 | 3.3 | 3019972 | 6.73723655 | DE |
| 156 | -1.84 | -18.2178217822 | 10.1 | 11.57 | 3.3 | 3008056 | 6.73736688 | DE |
| 260 | -1.84 | -18.2178217822 | 10.1 | 11.57 | 3.3 | 3008056 | 6.73736688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 8.26 | 0.53 | 6.86 | 8.02 | 8.44 | 8.02 | 2705187 |
| 1734930900 | 7.73 | -0.1 | -1.28 | 7.83 | 7.84 | 7.72 | 1130127 |
| 1734671700 | 7.83 | -0.09 | -1.14 | 7.86 | 7.87 | 7.8 | 7096794 |
| 1734585300 | 7.92 | -0.03 | -0.38 | 7.9 | 7.94 | 7.85 | 3001354 |
| 1734498900 | 7.95 | -0.01 | -0.13 | 7.95 | 7.97 | 7.92 | 2158925 |
| 1734412500 | 7.96 | -0.04 | -0.50 | 7.96 | 8 | 7.955 | 1450574 |
| 1734326100 | 8 | -0.06 | -0.74 | 8.03 | 8.0399999 | 7.97 | 1262443 |
| 1734066900 | 8.06 | 0.08 | 1.00 | 8.08 | 8.11 | 8.02 | 1826799 |
| 1733980500 | 7.98 | -0.07 | -0.87 | 8.03 | 8.06 | 7.98 | 269767 |
| 1733894100 | 8.05 | 0.07 | 0.88 | 7.97 | 8.06 | 7.97 | 732197 |
| 1733807700 | 7.98 | -0.13 | -1.60 | 7.99 | 8.015 | 7.92 | 991818 |
| 1733721300 | 8.11 | 0.17 | 2.14 | 8.06 | 8.14 | 8.06 | 2328418 |
| 1733462100 | 7.94 | 0 | 0.00 | 7.88 | 7.97 | 7.88 | 393082 |
| 1733375700 | 7.94 | 0.06 | 0.76 | 7.91 | 7.99 | 7.91 | 746373 |
| 1733289300 | 7.88 | -0.05 | -0.63 | 7.91 | 7.97 | 7.88 | 982650 |
| 1733202900 | 7.93 | -0.12 | -1.49 | 8 | 8 | 7.92 | 754054 |
| 1733116500 | 8.05 | 0 | 0.00 | 8.02 | 8.08 | 8.02 | 488665 |
| 1732857300 | 8.05 | 0.03 | 0.37 | 8.02 | 8.05 | 7.99 | 626035 |
| 1732770900 | 8.02 | -0.01 | -0.12 | 8.08 | 8.08 | 8 | 502832 |
| 1732684500 | 8.03 | -0.11 | -1.35 | 8.1199999 | 8.1199999 | 8.02 | 693496 |
| 1732598100 | 8.14 | 0.02 | 0.25 | 8.13 | 8.22 | 8.13 | 1013959 |
| 1732511700 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.15 | 8.07 | 606037 |
| 1732252500 | 8.1 | 0.07 | 0.87 | 8.06 | 8.135 | 8.06 | 829475 |
| 1732166100 | 8.03 | 0.14 | 1.77 | 7.96 | 8.03 | 7.96 | 578137 |
| 1732079700 | 7.89 | -0.06 | -0.75 | 7.9 | 7.93 | 7.88 | 1033668 |
| 1731993300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.95 | 1089340 |
| 1731906900 | 8.07 | 0 | 0.00 | 8.05 | 8.11 | 8.0399999 | 866071 |
| 1731647700 | 8.07 | 0 | 0.00 | 8.05 | 8.09 | 8.05 | 893852 |
| 1731561300 | 8.07 | 0 | 0.00 | 8.07 | 8.08 | 8.03 | 1646200 |
| 1731474900 | 8.07 | -0.08 | -0.98 | 8.11 | 8.14 | 8.06 | 1419285 |
| 1731388500 | 8.15 | 0.06 | 0.74 | 8.13 | 8.17 | 8.1199999 | 1717797 |
| 1731302100 | 8.09 | 0.03 | 0.37 | 8.11 | 8.14 | 8.07 | 1301215 |
| 1731042900 | 8.06 | -0.14 | -1.71 | 8.15 | 8.16 | 8.02 | 1236238 |
| 1730956500 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.185 | 820919 |
| 1730870100 | 8.28 | 0.06 | 0.73 | 8.2 | 8.315 | 8.18 | 2310856 |
| 1730783700 | 8.22 | -0.01 | -0.12 | 8.22 | 8.25 | 8.2 | 755518 |
| 1730697300 | 8.23 | 0.05 | 0.61 | 8.2 | 8.26 | 8.2 | 1387007 |
| 1730438100 | 8.18 | 0.02 | 0.25 | 8.14 | 8.21 | 8.1199999 | 1525989 |
| 1730351700 | 8.16 | -0.1 | -1.21 | 8.23 | 8.24 | 8.085 | 14482483 |
| 1730265300 | 8.26 | -0.05 | -0.60 | 8.26 | 8.2899999 | 8.25 | 4745970 |
| 1730178900 | 8.31 | 0.05 | 0.61 | 8.2899999 | 8.31 | 8.28 | 3086139 |
| 1730092500 | 8.26 | -0.03 | -0.36 | 8.23 | 8.27 | 8.21 | 3031073 |
| 1729833300 | 8.2899999 | -0.01 | -0.12 | 8.24 | 8.3 | 8.24 | 2500902 |
| 1729746900 | 8.3 | 0.04 | 0.48 | 8.28 | 8.33 | 8.28 | 4166103 |
| 1729660500 | 8.26 | 0.02 | 0.24 | 8.24 | 8.28 | 8.23 | 2551807 |
| 1729574100 | 8.24 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.22 | 3927264 |
| 1729487700 | 8.22 | 0 | 0.00 | 8.21 | 8.25 | 8.205 | 1975789 |
| 1729228500 | 8.22 | -0.07 | -0.84 | 8.24 | 8.28 | 8.21 | 2386629 |
| 1729142100 | 8.2899999 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.225 | 5817717 |
| 1729055700 | 8.3 | 0.09 | 1.10 | 8.22 | 8.32 | 8.22 | 14131490 |
| 1728969300 | 8.21 | 0.02 | 0.24 | 8.19 | 8.22 | 8.19 | 4153783 |
| 1728882900 | 8.19 | 0.01 | 0.12 | 8.2 | 8.22 | 8.18 | 7985549 |
| 1728623700 | 8.18 | -0.03 | -0.37 | 8.2 | 8.21 | 8.17 | 14376072 |
| 1728537300 | 8.21 | 2.27 | 38.22 | 8.22 | 8.269 | 8.187 | 39105876 |
| 1728450900 | 5.94 | 0.01 | 0.17 | 6.09 | 6.14 | 5.94 | 4029997 |
| 1728364500 | 5.93 | -0.19 | -3.10 | 6.11 | 6.2 | 5.89 | 4679833 |
| 1728278100 | 6.12 | 1.92 | 45.71 | 5.8 | 6.29 | 5.8 | 13276059 |
| 1728022500 | 4.2 | 0.14 | 3.45 | 4.16 | 4.24 | 4.0599999 | 3984290 |
| 1727936100 | 4.0599999 | -0.02 | -0.49 | 4.17 | 4.18 | 3.99 | 3210690 |
| 1727849700 | 4.08 | -0.03 | -0.73 | 4.07 | 4.21 | 3.975 | 4613611 |
| 1727763300 | 4.11 | -0.11 | -2.61 | 4.15 | 4.15 | 4.0599999 | 2222901 |
| 1727676900 | 4.22 | 0.13 | 3.18 | 4.18 | 4.28 | 4.16 | 2307562 |
| 1727417700 | 4.09 | 0.16 | 4.07 | 4.08 | 4.19 | 4.0599999 | 2351769 |
| 1727331300 | 3.93 | 0.12 | 3.15 | 3.8 | 3.94 | 3.75 | 2347942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
