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 | 0.62 | 8.24468085106 | 7.52 | 8.14 | 7 | 2559 | 7.5998093 | DE |
| 4 | 0.24 | 3.03797468354 | 7.9 | 8.14 | 6.52 | 1750 | 7.41618724 | DE |
| 12 | -1.42 | -14.8535564854 | 9.56 | 9.9 | 6.52 | 2151 | 8.00323695 | DE |
| 26 | 0.48 | 6.26631853786 | 7.66 | 9.9 | 6.4 | 1811 | 8.09389565 | DE |
| 52 | 1.24 | 17.9710144928 | 6.9 | 9.9 | 4.5 | 1713 | 7.29820138 | DE |
| 156 | -5.36 | -39.7037037037 | 13.5 | 14.4 | 4.5 | 1343 | 9.53379014 | DE |
| 260 | -5.36 | -39.7037037037 | 13.5 | 14.4 | 4.5 | 1343 | 9.53379014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 7.76 | -0.04 | -0.51 | 7.96 | 8.1 | 7.76 | 5882 |
| 1720024200 | 7.8 | 0.66 | 9.24 | 7.4 | 7.92 | 7.4 | 2970 |
| 1719937800 | 7.14 | -0.26 | -3.51 | 7.4 | 7.4 | 7.14 | 1064 |
| 1719851400 | 7.4 | 0.24 | 3.35 | 7.14 | 7.4 | 7.14 | 911 |
| 1719592200 | 7.16 | -0.36 | -4.79 | 7.52 | 7.52 | 7 | 1968 |
| 1719505800 | 7.52 | -0.38 | -4.81 | 7.88 | 7.96 | 7.34 | 2743 |
| 1719419400 | 7.9 | 0.7 | 9.72 | 7.3 | 7.94 | 7.3 | 2265 |
| 1719333000 | 7.2 | 0.2 | 2.86 | 7.24 | 7.3 | 7.18 | 932 |
| 1719246600 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.9 | 493 |
| 1718987400 | 6.9 | 0.1 | 1.47 | 6.82 | 6.9 | 6.62 | 968 |
| 1718901000 | 6.8 | 0.18 | 2.72 | 6.7 | 6.8 | 6.6 | 685 |
| 1718814600 | 6.62 | -0.24 | -3.50 | 6.86 | 6.86 | 6.62 | 1303 |
| 1718728200 | 6.86 | 0.16 | 2.39 | 6.7 | 6.86 | 6.7 | 1320 |
| 1718641800 | 6.7 | -0.5 | -6.94 | 6.9 | 6.9 | 6.5199999 | 2709 |
| 1718382600 | 7.2 | -0.44 | -5.76 | 7.7 | 7.7 | 7.2 | 2227 |
| 1718296200 | 7.64 | -0.1 | -1.29 | 7.76 | 7.76 | 7.64 | 704 |
| 1718209800 | 7.74 | 0.04 | 0.52 | 7.7 | 7.74 | 7.64 | 497 |
| 1718123400 | 7.7 | -0.26 | -3.27 | 7.8 | 7.96 | 7.7 | 1864 |
| 1718037000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1717777800 | 7.96 | 0.1 | 1.27 | 7.9 | 8 | 7.86 | 1736 |
| 1717691400 | 7.86 | -0.04 | -0.51 | 7.94 | 7.94 | 7.84 | 863 |
| 1717605000 | 7.9 | 0 | 0.00 | 7.94 | 7.94 | 7.9 | 328 |
| 1717518600 | 7.9 | -0.04 | -0.50 | 7.98 | 8 | 7.9 | 1285 |
| 1717432200 | 7.94 | -0.06 | -0.75 | 8 | 8 | 7.94 | 1503 |
| 1717173000 | 8 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 7.94 | 808 |
| 1717086600 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.1 | 7.94 | 1001 |
| 1717000200 | 8 | 0 | 0.00 | 8.1 | 8.18 | 8 | 771 |
| 1716913800 | 8 | 0 | 0.00 | 8.06 | 8.08 | 7.94 | 1529 |
| 1716827400 | 8 | 0 | 0.00 | 8 | 8.02 | 7.94 | 314 |
| 1716568200 | 8 | 0 | 0.00 | 7.9 | 8.02 | 7.84 | 1674 |
| 1716481800 | 8 | 0.1 | 1.27 | 8 | 8.02 | 7.94 | 267 |
| 1716395400 | 7.9 | -0.2 | -2.47 | 8.1199999 | 8.2 | 7.9 | 2959 |
| 1716309000 | 8.1 | -0.04 | -0.49 | 8.1 | 8.2 | 7.94 | 2681 |
| 1716222600 | 8.14 | -0.08 | -0.97 | 8.26 | 8.34 | 8.1 | 4500 |
| 1715963400 | 8.22 | 0.32 | 4.05 | 8.28 | 8.28 | 8.0399999 | 2865 |
| 1715877000 | 7.9 | 0.02 | 0.25 | 7.9 | 8.02 | 7.86 | 9039 |
| 1715790600 | 7.88 | -1.46 | -15.63 | 8.6 | 8.6 | 7.88 | 36600 |
| 1715704200 | 9.34 | 0 | 0.00 | 9.34 | 9.4 | 9.34 | 320 |
| 1715617800 | 9.34 | 0 | 0.00 | 9.44 | 9.44 | 9.34 | 284 |
| 1715358600 | 9.34 | -0.12 | -1.27 | 9.44 | 9.46 | 9.34 | 319 |
| 1715272200 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 282 |
| 1715185800 | 9.46 | 0.06 | 0.64 | 9.46 | 9.46 | 9.4 | 284 |
| 1715099400 | 9.4 | 0.1 | 1.08 | 9.34 | 9.58 | 9.3 | 1140 |
| 1715013000 | 9.3 | -0.1 | -1.06 | 9.32 | 9.4 | 9.26 | 629 |
| 1714753800 | 9.4 | 0.18 | 1.95 | 9.24 | 9.4 | 9.24 | 336 |
| 1714667400 | 9.22 | -0.08 | -0.86 | 9.3 | 9.36 | 9.2 | 594 |
| 1714494600 | 9.3 | -0.06 | -0.64 | 9.5 | 9.5 | 9.3 | 627 |
| 1714408200 | 9.36 | 0.3 | 3.31 | 9.26 | 9.6 | 9.26 | 1358 |
| 1714149000 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9 | 174 |
| 1714062600 | 9.06 | 0.26 | 2.95 | 8.8 | 9.06 | 8.8 | 684 |
| 1713976200 | 8.8 | 0.06 | 0.69 | 8.82 | 8.82 | 8.76 | 218 |
| 1713889800 | 8.74 | -0.08 | -0.91 | 8.86 | 8.86 | 8.74 | 358 |
| 1713803400 | 8.82 | 0.1 | 1.15 | 8.72 | 8.88 | 8.6 | 1965 |
| 1713544200 | 8.72 | -0.22 | -2.46 | 8.98 | 9.06 | 8.72 | 2844 |
| 1713457800 | 8.94 | 0.04 | 0.45 | 9.1 | 9.1 | 8.94 | 451 |
| 1713371400 | 8.9 | -0.36 | -3.89 | 8.9 | 8.9 | 8.8 | 1299 |
| 1713285000 | 9.26 | 0.26 | 2.89 | 9.2 | 9.4 | 9 | 1187 |
| 1713198600 | 9 | -0.48 | -5.06 | 9.66 | 9.9 | 9 | 5896 |
| 1712939400 | 9.48 | -0.08 | -0.84 | 9.56 | 9.56 | 9.48 | 1270 |
| 1712853000 | 9.56 | -0.04 | -0.42 | 9.6199999 | 9.66 | 9.5 | 840 |
| 1712766600 | 9.6 | 0.1 | 1.05 | 9.56 | 9.66 | 9.56 | 1961 |
| 1712680200 | 9.5 | -0.06 | -0.63 | 9.6 | 9.6 | 9.44 | 2436 |
| 1712593800 | 9.56 | 0.1 | 1.06 | 9.56 | 9.6 | 9.24 | 3383 |
| 1712334600 | 9.46 | 0.52 | 5.82 | 9.14 | 9.46 | 8.96 | 1954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
