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 | -0.02 | -0.252525252525 | 7.92 | 7.98 | 7.84 | 3306 | 7.94461948 | DE |
| 4 | -0.08 | -1.00250626566 | 7.98 | 7.98 | 7.82 | 3818 | 7.91743664 | DE |
| 12 | -0.24 | -2.9484029484 | 8.14 | 8.18 | 7.74 | 4267 | 7.97740953 | DE |
| 26 | -0.32 | -3.89294403893 | 8.22 | 8.3 | 7.6 | 5111 | 7.96072953 | DE |
| 52 | -0.42 | -5.04807692308 | 8.32 | 8.58 | 7.6 | 5278 | 8.11845179 | DE |
| 156 | -2.25 | -22.1674876847 | 10.15 | 10.4 | 6.82 | 5218 | 8.4681609 | DE |
| 260 | -3.78 | -32.3630136986 | 11.68 | 12.74 | 5.4 | 8468 | 8.93608189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 7.9 | -0.04 | -0.50 | 7.86 | 7.94 | 7.84 | 2390 |
| 1721922900 | 7.94 | -0.02 | -0.25 | 7.88 | 7.94 | 7.84 | 3688 |
| 1721836500 | 7.96 | 0 | 0.00 | 7.94 | 7.96 | 7.9 | 1617 |
| 1721750100 | 7.96 | 0.04 | 0.51 | 7.92 | 7.98 | 7.84 | 6713 |
| 1721663700 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.84 | 2230 |
| 1721404500 | 7.92 | -0.02 | -0.25 | 7.92 | 7.94 | 7.86 | 2282 |
| 1721318100 | 7.94 | 0.04 | 0.51 | 7.9 | 7.94 | 7.86 | 2732 |
| 1721231700 | 7.9 | -0.04 | -0.50 | 7.92 | 7.96 | 7.84 | 3573 |
| 1721145300 | 7.94 | -0.02 | -0.25 | 7.92 | 7.94 | 7.9 | 1213 |
| 1721058900 | 7.96 | 0.06 | 0.76 | 7.92 | 7.96 | 7.9 | 2418 |
| 1720799700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.82 | 2418 |
| 1720713300 | 7.9 | -0.06 | -0.75 | 7.94 | 7.98 | 7.84 | 7226 |
| 1720626900 | 7.96 | 0.02 | 0.25 | 7.9 | 7.96 | 7.86 | 3264 |
| 1720540500 | 7.94 | -0.02 | -0.25 | 7.96 | 7.96 | 7.86 | 2614 |
| 1720454100 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.84 | 6834 |
| 1720194900 | 7.96 | 0.04 | 0.51 | 7.94 | 7.98 | 7.88 | 3956 |
| 1720108500 | 7.92 | 0.06 | 0.76 | 7.9 | 7.94 | 7.86 | 2413 |
| 1720022100 | 7.86 | 0.02 | 0.26 | 7.92 | 7.96 | 7.84 | 6084 |
| 1719935700 | 7.84 | -0.06 | -0.76 | 7.88 | 7.94 | 7.82 | 8914 |
| 1719849300 | 7.9 | -0.02 | -0.25 | 7.94 | 7.98 | 7.86 | 2512 |
| 1719590100 | 7.92 | -0.06 | -0.75 | 7.98 | 7.98 | 7.88 | 3652 |
| 1719503700 | 7.98 | 0.02 | 0.25 | 7.88 | 8 | 7.84 | 3372 |
| 1719417300 | 7.96 | 0.02 | 0.25 | 7.94 | 7.96 | 7.84 | 4748 |
| 1719330900 | 7.94 | 0.04 | 0.51 | 7.96 | 7.96 | 7.86 | 2758 |
| 1719244500 | 7.9 | -0.08 | -1.00 | 7.92 | 7.98 | 7.88 | 4380 |
| 1718985300 | 7.98 | 0 | 0.00 | 8 | 8.06 | 7.9 | 5629 |
| 1718898900 | 7.98 | 0.02 | 0.25 | 7.96 | 8.0399999 | 7.92 | 3182 |
| 1718812500 | 7.96 | 0.06 | 0.76 | 7.9 | 8.06 | 7.86 | 5764 |
| 1718726100 | 7.9 | 0.04 | 0.51 | 7.9 | 7.9 | 7.84 | 579 |
| 1718639700 | 7.86 | -0.04 | -0.51 | 7.96 | 7.98 | 7.84 | 3516 |
| 1718380500 | 7.9 | -0.16 | -1.99 | 8 | 8.08 | 7.88 | 2867 |
| 1718294100 | 8.06 | 0.16 | 2.03 | 7.94 | 8.08 | 7.9 | 6241 |
| 1718207700 | 7.9 | -0.12 | -1.50 | 7.94 | 8.0399999 | 7.86 | 5666 |
| 1718121300 | 8.02 | 0 | 0.00 | 8.06 | 8.08 | 7.74 | 12706 |
| 1718034900 | 8.02 | 0 | 0.00 | 7.96 | 8.06 | 7.96 | 1632 |
| 1717775700 | 8.02 | -0.06 | -0.74 | 8.08 | 8.18 | 8 | 5171 |
| 1717689300 | 8.08 | 0.06 | 0.75 | 8.02 | 8.1 | 7.94 | 4130 |
| 1717602900 | 8.02 | 0.02 | 0.25 | 7.98 | 8.0399999 | 7.94 | 1923 |
| 1717516500 | 8 | 0 | 0.00 | 8 | 8 | 7.96 | 776 |
| 1717430100 | 8 | 0 | 0.00 | 8 | 8.06 | 7.94 | 1223 |
| 1717170900 | 8 | -0.02 | -0.25 | 7.98 | 8.08 | 7.94 | 5238 |
| 1717084500 | 8.02 | -0.08 | -0.99 | 8.1 | 8.14 | 7.96 | 9751 |
| 1716998100 | 8.1 | 0.12 | 1.50 | 8.0399999 | 8.16 | 7.96 | 10037 |
| 1716911700 | 7.98 | -0.08 | -0.99 | 8.02 | 8.08 | 7.98 | 2710 |
| 1716825300 | 8.06 | 0.12 | 1.51 | 7.86 | 8.08 | 7.86 | 8935 |
| 1716566100 | 7.94 | -0.04 | -0.50 | 7.98 | 7.98 | 7.86 | 1715 |
| 1716479700 | 7.98 | 0 | 0.00 | 7.98 | 8.02 | 7.9 | 2957 |
| 1716393300 | 7.98 | 0.02 | 0.25 | 7.98 | 7.98 | 7.88 | 2355 |
| 1716306900 | 7.96 | -0.02 | -0.25 | 7.88 | 7.96 | 7.86 | 2203 |
| 1716220500 | 7.98 | 0.06 | 0.76 | 7.98 | 7.98 | 7.88 | 2645 |
| 1715961300 | 7.92 | -0.14 | -1.74 | 8.0399999 | 8.0399999 | 7.92 | 4079 |
| 1715874900 | 8.06 | -0.04 | -0.49 | 8.1 | 8.1 | 8 | 5566 |
| 1715788500 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.9 | 8349 |
| 1715702100 | 8 | 0.08 | 1.01 | 7.9 | 8 | 7.86 | 4139 |
| 1715615700 | 7.92 | -0.04 | -0.50 | 7.92 | 7.98 | 7.84 | 6933 |
| 1715356500 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.92 | 4745 |
| 1715270100 | 7.96 | 0.02 | 0.25 | 7.96 | 7.98 | 7.9 | 1142 |
| 1715183700 | 7.94 | -0.06 | -0.75 | 8 | 8.0399999 | 7.9 | 5507 |
| 1715097300 | 8 | -0.06 | -0.74 | 7.98 | 8.0399999 | 7.9 | 4376 |
| 1715010900 | 8.06 | -0.08 | -0.98 | 7.88 | 8.08 | 7.88 | 4946 |
| 1714751700 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.06 | 5064 |
| 1714665300 | 8.14 | 0.06 | 0.74 | 8.0399999 | 8.14 | 8.02 | 5584 |
| 1714492500 | 8.08 | 0.12 | 1.51 | 7.9 | 8.16 | 7.9 | 22492 |
| 1714406100 | 7.96 | 0.1 | 1.27 | 7.78 | 7.96 | 7.78 | 6868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
