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 | 0.27 | 3.86819484241 | 6.98 | 7.25 | 6.98 | 1102 | 7.01222777 | DE |
| 4 | 0.53 | 7.8869047619 | 6.72 | 7.25 | 6.1 | 2253 | 6.64227254 | DE |
| 12 | 0.3 | 4.31654676259 | 6.95 | 7.56 | 6.1 | 2520 | 6.85502613 | DE |
| 26 | -1.951 | -21.2042169329 | 9.201 | 9.34 | 6.1 | 2743 | 7.69745568 | DE |
| 52 | -3.906 | -35.0125493008 | 11.156 | 12.656 | 6.1 | 2625 | 9.18140099 | DE |
| 156 | -3.23 | -30.820610687 | 10.48 | 12.656 | 6.1 | 12222 | 9.96719227 | DE |
| 260 | -3.23 | -30.820610687 | 10.48 | 12.656 | 6.1 | 12222 | 9.96719227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 7.01 | -0.06 | -0.85 | 7.01 | 7.01 | 7.01 | 3311 |
| 1737653400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 17 |
| 1737567000 | 7.07 | 0.08 | 1.14 | 7 | 7.13 | 7 | 380 |
| 1737480600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1737394200 | 6.99 | 0 | 0.00 | 6.98 | 6.99 | 6.98 | 700 |
| 1737135000 | 6.99 | 0.25 | 3.71 | 7 | 7.07 | 6.99 | 5417 |
| 1737048600 | 6.74 | -0.03 | -0.44 | 6.74 | 6.74 | 6.74 | 409 |
| 1736962200 | 6.77 | 0.22 | 3.36 | 6.5599999 | 6.77 | 6.5599999 | 9276 |
| 1736875800 | 6.55 | 0.05 | 0.77 | 6.53 | 6.55 | 6.5199999 | 204 |
| 1736789400 | 6.5 | -0.04 | -0.61 | 6.9 | 6.9 | 6.5 | 1373 |
| 1736530200 | 6.54 | 0.44 | 7.21 | 6.54 | 6.54 | 6.54 | 2 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736357400 | 6.1 | -0.73 | -10.69 | 6.77 | 6.77 | 6.1 | 10296 |
| 1736271000 | 6.83 | 0.15 | 2.25 | 6.61 | 6.87 | 6.61 | 5345 |
| 1736184600 | 6.68 | 0 | 0.00 | 6.64 | 6.71 | 6.5 | 2580 |
| 1735925400 | 6.68 | -0.07 | -1.04 | 6.68 | 6.68 | 6.68 | 30 |
| 1735839000 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 50 |
| 1735666200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735579800 | 6.6 | -0.01 | -0.15 | 6.72 | 6.72 | 6.6 | 1155 |
| 1735320600 | 6.61 | -0.08 | -1.20 | 6.86 | 6.86 | 6.61 | 3 |
| 1735061400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734975000 | 6.69 | -0.01 | -0.15 | 6.73 | 6.82 | 6.69 | 1189 |
| 1734715800 | 6.7 | 0.02 | 0.30 | 6.7 | 6.7 | 6.7 | 150 |
| 1734629400 | 6.68 | -0.25 | -3.61 | 6.68 | 6.76 | 6.68 | 2213 |
| 1734543000 | 6.93 | -0.18 | -2.53 | 7 | 7.07 | 6.93 | 2216 |
| 1734456600 | 7.11 | -0.05 | -0.70 | 7.11 | 7.11 | 7.11 | 179 |
| 1734370200 | 7.16 | 0.12 | 1.70 | 7.1 | 7.16 | 7.01 | 5075 |
| 1734111000 | 7.04 | -0.16 | -2.22 | 7.56 | 7.56 | 7.04 | 780 |
| 1734024600 | 7.2 | -0.08 | -1.10 | 7.27 | 7.28 | 7.2 | 1083 |
| 1733938200 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1733851800 | 7.28 | -0.28 | -3.70 | 7.38 | 7.38 | 7.25 | 6025 |
| 1733765400 | 7.56 | 0.08 | 1.07 | 7.26 | 7.56 | 7.21 | 9322 |
| 1733506200 | 7.48 | 0.26 | 3.60 | 7.4 | 7.5 | 7.4 | 416 |
| 1733419800 | 7.22 | -0.12 | -1.63 | 7.32 | 7.32 | 7.22 | 625 |
| 1733333400 | 7.34 | 0.2 | 2.80 | 7.2 | 7.34 | 7.2 | 706 |
| 1733247000 | 7.14 | -0.02 | -0.28 | 7.32 | 7.33 | 7.14 | 1109 |
| 1733160600 | 7.16 | 0.1 | 1.42 | 7.04 | 7.16 | 7.04 | 2 |
| 1732901400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732815000 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732728600 | 7.06 | -0.06 | -0.84 | 7.06 | 7.06 | 7.06 | 1 |
| 1732642200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 100 |
| 1732555800 | 7.12 | 0.13 | 1.86 | 6.99 | 7.12 | 6.99 | 2267 |
| 1732296600 | 6.99 | 0.14 | 2.04 | 6.9 | 6.99 | 6.84 | 1634 |
| 1732210200 | 6.85 | 0.09 | 1.33 | 6.81 | 6.85 | 6.72 | 438 |
| 1732123800 | 6.76 | 0.14 | 2.11 | 6.71 | 6.76 | 6.71 | 20 |
| 1732037400 | 6.62 | 0.02 | 0.30 | 6.6 | 6.74 | 6.6 | 931 |
| 1731951000 | 6.6 | -0.32 | -4.62 | 6.86 | 6.86 | 6.58 | 3201 |
| 1731691800 | 6.92 | -0.16 | -2.26 | 7.18 | 7.18 | 6.92 | 35677 |
| 1731605400 | 7.08 | 0.13 | 1.87 | 6.96 | 7.08 | 6.96 | 457 |
| 1731519000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731432600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731346200 | 6.95 | 0.7 | 11.20 | 6.71 | 7.39 | 6.71 | 5489 |
| 1731087000 | 6.25 | -0.05 | -0.79 | 6.7 | 6.71 | 6.25 | 4694 |
| 1731000600 | 6.3 | -0.65 | -9.35 | 6.61 | 6.79 | 6.3 | 6274 |
| 1730914200 | 6.95 | 0.05 | 0.72 | 7.04 | 7.2 | 6.91 | 2039 |
| 1730827800 | 6.9 | -0.05 | -0.72 | 6.89 | 6.9 | 6.82 | 1202 |
| 1730741400 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 5 |
| 1730482200 | 7 | 0.26 | 3.86 | 6.85 | 7 | 6.85 | 287 |
| 1730395800 | 6.74 | -0.41 | -5.73 | 6.95 | 6.95 | 6.72 | 2299 |
| 1730309400 | 7.15 | 0.14 | 2.00 | 7.17 | 7.25 | 7.08 | 1397 |
| 1730223000 | 7.01 | 0.08 | 1.15 | 7.07 | 7.25 | 7.01 | 733 |
| 1730136600 | 6.93 | -0.1 | -1.42 | 7.03 | 7.13 | 6.93 | 1162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
