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 | 0.225 | 2.68817204301 | 8.37 | 8.69 | 8.26 | 324078 | 8.42740435 | DE |
| 4 | 0.255 | 3.05755395683 | 8.34 | 8.81 | 8.12 | 350023 | 8.49534592 | DE |
| 12 | -1.205 | -12.2959183673 | 9.8 | 9.92 | 7.87 | 460849 | 8.55255637 | DE |
| 26 | -0.655 | -7.08108108108 | 9.25 | 10.97 | 7.87 | 443713 | 9.1655443 | DE |
| 52 | 0.495 | 6.11111111111 | 8.1 | 10.97 | 7.61 | 507471 | 8.84671445 | DE |
| 156 | 1.345 | 18.5517241379 | 7.25 | 10.97 | 4.44 | 513788 | 7.45482735 | DE |
| 260 | -0.605 | -6.57608695652 | 9.2 | 12.65 | 3.92 | 645413 | 7.4583889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 8.595 | -0.11 | -1.21 | 8.55 | 8.6199999 | 8.5 | 219805 |
| 1721283300 | 8.7 | 0.05 | 0.58 | 8.61 | 8.73 | 8.51 | 353084 |
| 1721196900 | 8.65 | 0.35 | 4.22 | 8.43 | 8.69 | 8.38 | 478897 |
| 1721110500 | 8.3 | -0.09 | -1.07 | 8.45 | 8.47 | 8.27 | 374572 |
| 1721024100 | 8.39 | 0.02 | 0.24 | 8.49 | 8.49 | 8.35 | 239651 |
| 1720764900 | 8.3699999 | 0.11 | 1.33 | 8.3 | 8.43 | 8.3 | 348662 |
| 1720678500 | 8.26 | -0.05 | -0.60 | 8.3699999 | 8.41 | 8.26 | 178607 |
| 1720592100 | 8.31 | 0.06 | 0.73 | 8.2 | 8.31 | 8.1199999 | 174811 |
| 1720505700 | 8.25 | -0.03 | -0.36 | 8.2899999 | 8.34 | 8.21 | 220924 |
| 1720419300 | 8.28 | -0.15 | -1.78 | 8.39 | 8.43 | 8.28 | 190493 |
| 1720160100 | 8.43 | -0.11 | -1.29 | 8.47 | 8.5399999 | 8.42 | 108326 |
| 1720073700 | 8.5399999 | 0.12 | 1.43 | 8.5399999 | 8.58 | 8.45 | 181201 |
| 1719987300 | 8.42 | -0.08 | -0.94 | 8.52 | 8.55 | 8.38 | 268114 |
| 1719900900 | 8.5 | 0.17 | 2.04 | 8.28 | 8.52 | 8.235 | 650291 |
| 1719814500 | 8.33 | -0.17 | -2.00 | 8.38 | 8.45 | 8.28 | 200984 |
| 1719555300 | 8.5 | 0.06 | 0.71 | 8.52 | 8.6199999 | 8.45 | 296818 |
| 1719468900 | 8.44 | -0.26 | -2.99 | 8.5 | 8.52 | 8.42 | 488126 |
| 1719382500 | 8.7 | 0.01 | 0.12 | 8.69 | 8.81 | 8.6199999 | 294155 |
| 1719296100 | 8.69 | 0.12 | 1.40 | 8.7 | 8.72 | 8.59 | 738820 |
| 1719209700 | 8.57 | -0.05 | -0.52 | 8.6199999 | 8.69 | 8.56 | 159203 |
| 1718950500 | 8.615 | 0.18 | 2.07 | 8.51 | 8.63 | 8.45 | 998639 |
| 1718864100 | 8.44 | 0.13 | 1.56 | 8.34 | 8.5 | 8.33 | 409161 |
| 1718777700 | 8.31 | -0.09 | -1.07 | 8.45 | 8.46 | 8.27 | 289775 |
| 1718691300 | 8.4 | 0.17 | 2.07 | 8.28 | 8.43 | 8.2 | 184712 |
| 1718604900 | 8.23 | -0.09 | -1.08 | 8.21 | 8.28 | 8.05 | 345012 |
| 1718345700 | 8.32 | 0.19 | 2.34 | 8.13 | 8.36 | 8.1 | 466819 |
| 1718259300 | 8.13 | -0.14 | -1.69 | 8.32 | 8.33 | 8.06 | 315019 |
| 1718172900 | 8.27 | -0.01 | -0.12 | 8.2899999 | 8.34 | 8.23 | 178565 |
| 1718086500 | 8.28 | -0.15 | -1.78 | 8.3699999 | 8.42 | 8.28 | 266761 |
| 1717740900 | 8.43 | -0.05 | -0.59 | 8.45 | 8.48 | 8.32 | 276707 |
| 1717654500 | 8.48 | 0.24 | 2.91 | 8.3699999 | 8.58 | 8.35 | 615769 |
| 1717568100 | 8.24 | 0.23 | 2.87 | 8.02 | 8.25 | 8 | 415369 |
| 1717481700 | 8.01 | -0.1 | -1.23 | 8.1199999 | 8.1199999 | 7.96 | 325855 |
| 1717395300 | 8.11 | -0.01 | -0.12 | 8.22 | 8.25 | 8.05 | 351883 |
| 1717136100 | 8.1199999 | 0.16 | 2.01 | 8.14 | 8.14 | 7.96 | 644828 |
| 1717049700 | 7.96 | 0.04 | 0.51 | 8 | 8.08 | 7.9 | 546375 |
| 1716963300 | 7.92 | -0.32 | -3.88 | 8.14 | 8.18 | 7.87 | 531009 |
| 1716876900 | 8.24 | -0.22 | -2.60 | 8.51 | 8.51 | 8.24 | 184535 |
| 1716790500 | 8.46 | 0.07 | 0.83 | 8.45 | 8.48 | 8.4 | 255316 |
| 1716531300 | 8.39 | 0.09 | 1.08 | 8.23 | 8.4 | 8.16 | 315876 |
| 1716444900 | 8.3 | 0 | 0.00 | 8.22 | 8.33 | 8.16 | 241774 |
| 1716358500 | 8.3 | -0.11 | -1.31 | 8.52 | 8.56 | 8.27 | 352128 |
| 1716272100 | 8.41 | 0.25 | 3.06 | 8.16 | 8.44 | 8.14 | 823656 |
| 1716185700 | 8.16 | -0.14 | -1.69 | 8.26 | 8.2899999 | 8.1199999 | 477337 |
| 1715926500 | 8.3 | -0.1 | -1.19 | 8.4 | 8.44 | 8.27 | 344936 |
| 1715840100 | 8.4 | 0.04 | 0.48 | 8.46 | 8.49 | 8.36 | 244026 |
| 1715753700 | 8.36 | 0.01 | 0.12 | 8.45 | 8.49 | 8.3 | 159622 |
| 1715667300 | 8.35 | -0.06 | -0.71 | 8.3699999 | 8.44 | 8.26 | 1129574 |
| 1715580900 | 8.41 | 0.23 | 2.81 | 8.19 | 8.45 | 8.17 | 448163 |
| 1715321700 | 8.18 | -0.07 | -0.85 | 8.19 | 8.22 | 8.0399999 | 845916 |
| 1715235300 | 8.25 | -0.56 | -6.36 | 8.68 | 8.74 | 8.01 | 1002174 |
| 1715148900 | 8.81 | -0.18 | -2.00 | 9.01 | 9.17 | 8.74 | 680565 |
| 1715062500 | 8.99 | 0.15 | 1.70 | 8.96 | 9.05 | 8.8699999 | 465422 |
| 1714976100 | 8.84 | 0.05 | 0.57 | 8.7899999 | 8.89 | 8.68 | 714896 |
| 1714716900 | 8.7899999 | -0.19 | -2.12 | 8.95 | 8.98 | 8.71 | 555206 |
| 1714630500 | 8.98 | -0.23 | -2.50 | 9.19 | 9.3 | 8.95 | 419660 |
| 1714544100 | 9.21 | -0.4 | -4.16 | 9.48 | 9.51 | 9.11 | 3581834 |
| 1714457700 | 9.61 | -0.2 | -2.04 | 9.86 | 9.88 | 9.59 | 239028 |
| 1714371300 | 9.81 | 0.06 | 0.62 | 9.9 | 9.92 | 9.71 | 252192 |
| 1714112100 | 9.75 | -0.25 | -2.50 | 9.8 | 9.825 | 9.635 | 240472 |
| 1713939300 | 10 | 0.02 | 0.20 | 9.98 | 10.14 | 9.805 | 277130 |
| 1713852900 | 9.98 | 0.1 | 1.01 | 10 | 10.1 | 9.885 | 701649 |
| 1713766500 | 9.88 | 0.1 | 1.02 | 9.92 | 9.92 | 9.68 | 242510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
