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 | 0.57 | 8.14285714286 | 7 | 7.62 | 6.82 | 498857 | 7.25279136 | DE |
| 4 | 0.52 | 7.37588652482 | 7.05 | 7.62 | 6.82 | 396165 | 7.22292643 | DE |
| 12 | -0.18 | -2.32258064516 | 7.75 | 8.6 | 6.82 | 398975 | 7.65220382 | DE |
| 26 | -1.09 | -12.5866050808 | 8.66 | 8.69 | 6.82 | 338020 | 7.75101156 | DE |
| 52 | -2.68 | -26.1463414634 | 10.25 | 10.385 | 6.82 | 357680 | 8.16265762 | DE |
| 156 | -1.25 | -14.1723356009 | 8.82 | 10.97 | 4.44 | 489573 | 7.40388458 | DE |
| 260 | 2.63 | 53.2388663968 | 4.94 | 10.97 | 4.44 | 516424 | 7.13650445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744611300 | 7.55 | 0.02 | 0.27 | 7.57 | 7.64 | 7.51 | 472690 |
| 1744352100 | 7.53 | 0.04 | 0.53 | 7.37 | 7.58 | 7.36 | 275153 |
| 1744265700 | 7.49 | 0.36 | 5.05 | 7.62 | 7.62 | 7.35 | 445335 |
| 1744179300 | 7.13 | -0.14 | -1.93 | 7.11 | 7.19 | 7.06 | 647595 |
| 1744092900 | 7.27 | 0.19 | 2.68 | 7.1 | 7.34 | 7.09 | 485291 |
| 1744006500 | 7.08 | -0.23 | -3.15 | 7 | 7.15 | 6.82 | 640913 |
| 1743743700 | 7.31 | -0.02 | -0.27 | 7.2 | 7.385 | 7.185 | 293367 |
| 1743657300 | 7.33 | 0.04 | 0.55 | 7.17 | 7.425 | 7.14 | 400644 |
| 1743570900 | 7.29 | -0.08 | -1.09 | 7.43 | 7.46 | 7.215 | 414724 |
| 1743484500 | 7.37 | 0.01 | 0.14 | 7.35 | 7.42 | 7.24 | 273712 |
| 1743398100 | 7.36 | -0.14 | -1.87 | 7.38 | 7.46 | 7.32 | 373620 |
| 1743138900 | 7.5 | 0.14 | 1.90 | 7.32 | 7.535 | 7.31 | 335600 |
| 1743052500 | 7.36 | 0 | 0.00 | 7.35 | 7.4 | 7.29 | 303097 |
| 1742966100 | 7.36 | 0.12 | 1.66 | 7.29 | 7.395 | 7.26 | 307120 |
| 1742879700 | 7.24 | 0.1 | 1.40 | 7.15 | 7.295 | 7.075 | 363161 |
| 1742793300 | 7.14 | 0.09 | 1.28 | 7.07 | 7.19 | 7.04 | 299162 |
| 1742534100 | 7.05 | -0.04 | -0.56 | 7.09 | 7.15 | 7.04 | 551486 |
| 1742447700 | 7.09 | 0.17 | 2.46 | 7.03 | 7.16 | 6.97 | 438412 |
| 1742361300 | 6.92 | -0.09 | -1.28 | 7.02 | 7.1 | 6.9 | 369382 |
| 1742274900 | 7.01 | 0.01 | 0.14 | 7.08 | 7.09 | 6.95 | 257695 |
| 1742188500 | 7 | 0.04 | 0.57 | 7.05 | 7.05 | 6.91 | 447837 |
| 1741929300 | 6.96 | -0.06 | -0.85 | 7.03 | 7.04 | 6.92 | 389629 |
| 1741842900 | 7.02 | -0.06 | -0.85 | 7.2 | 7.22 | 6.98 | 646706 |
| 1741756500 | 7.08 | -0.61 | -7.93 | 7.61 | 7.64 | 7.07 | 686794 |
| 1741670100 | 7.69 | -0.1 | -1.28 | 7.7 | 7.76 | 7.59 | 357549 |
| 1741583700 | 7.79 | 0 | 0.00 | 7.85 | 7.87 | 7.75 | 284062 |
| 1741324500 | 7.79 | -0.19 | -2.38 | 7.9 | 7.965 | 7.79 | 379861 |
| 1741238100 | 7.98 | -0.42 | -5.00 | 8.0399999 | 8.08 | 7.93 | 375714 |
| 1741151700 | 8.4 | -0.04 | -0.41 | 8.45 | 8.45 | 8.34 | 365057 |
| 1741065300 | 8.435 | 0.04 | 0.54 | 8.38 | 8.48 | 8.31 | 455559 |
| 1740978900 | 8.39 | 0 | 0.00 | 8.3699999 | 8.45 | 8.295 | 425496 |
| 1740719700 | 8.39 | 0.05 | 0.60 | 8.32 | 8.445 | 8.24 | 903792 |
| 1740633300 | 8.34 | -0.11 | -1.30 | 8.22 | 8.445 | 8.22 | 615486 |
| 1740546900 | 8.45 | 0.57 | 7.23 | 8.3699999 | 8.6 | 8.27 | 1010067 |
| 1740460500 | 7.88 | 0.05 | 0.64 | 7.8 | 7.9 | 7.72 | 480134 |
| 1740374100 | 7.83 | 0.04 | 0.51 | 7.75 | 7.87 | 7.75 | 271997 |
| 1740114900 | 7.79 | -0.06 | -0.76 | 7.99 | 7.99 | 7.72 | 453721 |
| 1740028500 | 7.85 | -0.02 | -0.25 | 7.81 | 7.9 | 7.73 | 446559 |
| 1739942100 | 7.87 | 0.07 | 0.90 | 7.83 | 7.885 | 7.69 | 852714 |
| 1739855700 | 7.8 | -0.07 | -0.89 | 7.9 | 7.93 | 7.77 | 195575 |
| 1739769300 | 7.87 | -0.01 | -0.13 | 7.87 | 7.9 | 7.8 | 231872 |
| 1739510100 | 7.88 | -0.01 | -0.13 | 8 | 8.0399999 | 7.85 | 318448 |
| 1739423700 | 7.89 | -0.11 | -1.38 | 8 | 8.03 | 7.87 | 426470 |
| 1739337300 | 8 | 0.22 | 2.83 | 7.78 | 8 | 7.78 | 352600 |
| 1739250900 | 7.78 | 0.2 | 2.64 | 7.67 | 7.79 | 7.64 | 197386 |
| 1739164500 | 7.58 | -0.03 | -0.39 | 7.75 | 7.79 | 7.55 | 299245 |
| 1738905300 | 7.61 | -0.24 | -3.06 | 7.88 | 7.88 | 7.6 | 425974 |
| 1738818900 | 7.85 | 0.15 | 1.95 | 7.89 | 7.89 | 7.72 | 185477 |
| 1738732500 | 7.7 | -0.02 | -0.26 | 7.76 | 7.79 | 7.66 | 370273 |
| 1738646100 | 7.72 | -0.11 | -1.40 | 7.85 | 7.86 | 7.69 | 165548 |
| 1738559700 | 7.83 | -0.17 | -2.06 | 8 | 8 | 7.76 | 390724 |
| 1738300500 | 7.995 | 0.07 | 0.82 | 8.05 | 8.05 | 7.93 | 441398 |
| 1738214100 | 7.93 | 0.06 | 0.76 | 7.87 | 7.99 | 7.85 | 254867 |
| 1738127700 | 7.87 | 0.03 | 0.32 | 7.83 | 7.96 | 7.82 | 307905 |
| 1738041300 | 7.845 | 0.11 | 1.36 | 7.85 | 7.89 | 7.77 | 329438 |
| 1737695700 | 7.74 | 0.06 | 0.78 | 7.8 | 7.83 | 7.67 | 190692 |
| 1737609300 | 7.68 | -0.07 | -0.90 | 7.82 | 7.83 | 7.61 | 476677 |
| 1737522900 | 7.75 | 0.07 | 0.91 | 7.72 | 7.82 | 7.71 | 218980 |
| 1737436500 | 7.68 | 0.01 | 0.13 | 7.78 | 7.78 | 7.61 | 232094 |
| 1737350100 | 7.67 | -0.09 | -1.16 | 7.75 | 7.76 | 7.62 | 203676 |
| 1737090900 | 7.76 | 0 | 0.00 | 7.82 | 7.82 | 7.71 | 184480 |
| 1737004500 | 7.76 | 0.01 | 0.13 | 7.91 | 7.91 | 7.715 | 183834 |
| 1736918100 | 7.75 | 0.03 | 0.39 | 7.7 | 7.84 | 7.7 | 166150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
