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 | -0.1 | -1.37931034483 | 7.25 | 7.4 | 6.88 | 32543 | 7.06313889 | DE |
| 4 | -0.29 | -3.89784946237 | 7.44 | 7.5 | 6.88 | 33991 | 7.23312493 | DE |
| 12 | -0.74 | -9.37896070976 | 7.89 | 7.93 | 6.88 | 26383 | 7.43790518 | DE |
| 26 | -0.42 | -5.54821664465 | 7.57 | 8.3 | 6.88 | 43947 | 7.76374328 | DE |
| 52 | -0.08 | -1.10650069156 | 7.23 | 8.3 | 6.35 | 55290 | 7.30450551 | DE |
| 156 | -2.76 | -27.8506559031 | 9.91 | 10.1 | 5.3 | 43130 | 7.36477486 | DE |
| 260 | 6.7232 | 1575.25773196 | 0.4268 | 10.1 | 0.2 | 141726 | 1.91644315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.15 | 0.24 | 3.47 | 6.91 | 7.15 | 6.91 | 19195 |
| 1732210200 | 6.91 | -0.12 | -1.71 | 7.04 | 7.04 | 6.88 | 44875 |
| 1732123800 | 7.03 | -0.22 | -3.03 | 7.39 | 7.39 | 7.02 | 46249 |
| 1732037400 | 7.25 | 0.1 | 1.40 | 7.28 | 7.38 | 7.2 | 21861 |
| 1731951000 | 7.15 | -0.28 | -3.77 | 7.25 | 7.4 | 7.13 | 30537 |
| 1731691800 | 7.43 | 0.05 | 0.68 | 7.39 | 7.43 | 7.3 | 95366 |
| 1731605400 | 7.38 | 0.18 | 2.50 | 7.2 | 7.38 | 7.19 | 34033 |
| 1731519000 | 7.2 | 0.2 | 2.86 | 7.13 | 7.2 | 6.94 | 43383 |
| 1731432600 | 7 | -0.36 | -4.89 | 7.37 | 7.37 | 6.93 | 110394 |
| 1731346200 | 7.36 | 0 | 0.00 | 7.4 | 7.47 | 7.36 | 60589 |
| 1731087000 | 7.36 | -0.03 | -0.41 | 7.42 | 7.42 | 7.3 | 20440 |
| 1731000600 | 7.39 | 0.13 | 1.79 | 7.35 | 7.42 | 7.3 | 13927 |
| 1730914200 | 7.26 | -0.07 | -0.95 | 7.3 | 7.4 | 7.26 | 21773 |
| 1730827800 | 7.33 | 0.03 | 0.41 | 7.25 | 7.38 | 7.25 | 10599 |
| 1730741400 | 7.3 | -0.07 | -0.95 | 7.3 | 7.4 | 7.29 | 20465 |
| 1730482200 | 7.37 | 0.14 | 1.94 | 7.26 | 7.37 | 7.23 | 15592 |
| 1730395800 | 7.23 | -0.16 | -2.17 | 7.4 | 7.4 | 7.16 | 17556 |
| 1730309400 | 7.39 | 0.01 | 0.14 | 7.49 | 7.49 | 7.28 | 19263 |
| 1730223000 | 7.38 | -0.12 | -1.60 | 7.5 | 7.5 | 7.35 | 20253 |
| 1730136600 | 7.5 | 0.13 | 1.76 | 7.44 | 7.5 | 7.39 | 22856 |
| 1729873800 | 7.37 | -0.05 | -0.67 | 7.44 | 7.44 | 7.29 | 22226 |
| 1729787400 | 7.42 | -0.01 | -0.13 | 7.46 | 7.47 | 7.42 | 10229 |
| 1729701000 | 7.43 | -0.06 | -0.80 | 7.47 | 7.48 | 7.36 | 15373 |
| 1729614600 | 7.49 | 0 | 0.00 | 7.5 | 7.51 | 7.43 | 16894 |
| 1729528200 | 7.49 | -0.07 | -0.93 | 7.65 | 7.75 | 7.47 | 31890 |
| 1729269000 | 7.56 | -0.04 | -0.53 | 7.64 | 7.64 | 7.52 | 18512 |
| 1729182600 | 7.6 | 0.05 | 0.66 | 7.56 | 7.65 | 7.56 | 7339 |
| 1729096200 | 7.55 | -0.1 | -1.31 | 7.65 | 7.69 | 7.55 | 26717 |
| 1729009800 | 7.65 | -0.06 | -0.78 | 7.72 | 7.81 | 7.65 | 47286 |
| 1728923400 | 7.71 | -0.01 | -0.13 | 7.74 | 7.74 | 7.7 | 31382 |
| 1728664200 | 7.72 | 0.03 | 0.39 | 7.69 | 7.74 | 7.64 | 51324 |
| 1728577800 | 7.69 | 0.09 | 1.18 | 7.63 | 7.7 | 7.61 | 19013 |
| 1728491400 | 7.6 | 0 | 0.00 | 7.72 | 7.72 | 7.6 | 23036 |
| 1728405000 | 7.6 | -0.13 | -1.68 | 7.75 | 7.76 | 7.6 | 11274 |
| 1728318600 | 7.73 | 0.18 | 2.38 | 7.62 | 7.73 | 7.55 | 14699 |
| 1728059400 | 7.55 | 0.05 | 0.67 | 7.43 | 7.61 | 7.43 | 8781 |
| 1727973000 | 7.5 | 0 | 0.00 | 7.55 | 7.58 | 7.44 | 39622 |
| 1727886600 | 7.5 | -0.03 | -0.40 | 7.52 | 7.55 | 7.45 | 12571 |
| 1727800200 | 7.53 | -0.12 | -1.57 | 7.65 | 7.65 | 7.52 | 18106 |
| 1727713800 | 7.65 | 0 | 0.00 | 7.69 | 7.69 | 7.54 | 16282 |
| 1727454600 | 7.65 | 0.02 | 0.26 | 7.6 | 7.69 | 7.59 | 23243 |
| 1727368200 | 7.63 | 0.2 | 2.69 | 7.49 | 7.63 | 7.47 | 17866 |
| 1727281800 | 7.43 | 0 | 0.00 | 7.41 | 7.53 | 7.41 | 53688 |
| 1727195400 | 7.43 | -0.15 | -1.98 | 7.55 | 7.62 | 7.42 | 42100 |
| 1727109000 | 7.58 | -0.07 | -0.92 | 7.69 | 7.69 | 7.55 | 24884 |
| 1726849800 | 7.65 | -0.05 | -0.65 | 7.7 | 7.81 | 7.65 | 16160 |
| 1726763400 | 7.7 | 0.02 | 0.26 | 7.73 | 7.86 | 7.65 | 38247 |
| 1726677000 | 7.68 | 0.14 | 1.86 | 7.61 | 7.68 | 7.61 | 7587 |
| 1726590600 | 7.54 | -0.06 | -0.79 | 7.52 | 7.67 | 7.52 | 7206 |
| 1726504200 | 7.6 | -0.06 | -0.78 | 7.62 | 7.62 | 7.55 | 8775 |
| 1726245000 | 7.66 | 0.18 | 2.41 | 7.56 | 7.66 | 7.51 | 22537 |
| 1726158600 | 7.48 | 0.03 | 0.40 | 7.51 | 7.54 | 7.48 | 14944 |
| 1726072200 | 7.45 | -0.03 | -0.40 | 7.5 | 7.51 | 7.42 | 14365 |
| 1725985800 | 7.48 | -0.03 | -0.40 | 7.47 | 7.56 | 7.47 | 9611 |
| 1725899400 | 7.51 | -0.09 | -1.18 | 7.56 | 7.56 | 7.44 | 14505 |
| 1725640200 | 7.6 | 0.07 | 0.93 | 7.6 | 7.61 | 7.38 | 50029 |
| 1725553800 | 7.53 | -0.19 | -2.46 | 7.74 | 7.74 | 7.51 | 21338 |
| 1725467400 | 7.72 | 0.07 | 0.92 | 7.56 | 7.72 | 7.52 | 14865 |
| 1725381000 | 7.65 | -0.22 | -2.80 | 7.86 | 7.87 | 7.56 | 48671 |
| 1725294600 | 7.87 | -0.08 | -1.01 | 7.89 | 7.93 | 7.83 | 17596 |
| 1725035400 | 7.95 | 0.03 | 0.38 | 7.8 | 7.97 | 7.8 | 15592 |
| 1724949000 | 7.92 | 0.04 | 0.51 | 7.87 | 7.94 | 7.87 | 12833 |
| 1724862600 | 7.88 | 0 | 0.00 | 7.92 | 7.94 | 7.88 | 26423 |
| 1724776200 | 7.88 | -0.06 | -0.76 | 7.94 | 7.99 | 7.88 | 43424 |
| 1724689800 | 7.94 | 0.03 | 0.38 | 7.91 | 7.96 | 7.87 | 6228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
