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 | 0.285 | 4.07142857143 | 7 | 7.285 | 6.885 | 246737 | 7.1180308 | DE |
| 4 | 0.065 | 0.90027700831 | 7.22 | 7.46 | 6.885 | 142351 | 7.17353804 | DE |
| 12 | -0.485 | -6.24195624196 | 7.77 | 8.205 | 6.885 | 132855 | 7.33902912 | DE |
| 26 | -0.19 | -2.54180602007 | 7.475 | 8.55 | 6.885 | 113258 | 7.64494146 | DE |
| 52 | 0.195 | 2.75035260931 | 7.09 | 9.17 | 6.885 | 135620 | 8.04755744 | DE |
| 156 | -1.425 | -16.3605051665 | 8.71 | 9.5 | 5.56 | 180139 | 7.54439449 | DE |
| 260 | -0.315 | -4.14473684211 | 7.6 | 9.5 | 4.062 | 258631 | 6.91674431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 7.285 | 0.07 | 0.90 | 7.18 | 7.285 | 7.18 | 89660 |
| 1735061400 | 7.22 | 0.11 | 1.62 | 7.11 | 7.225 | 7.11 | 59205 |
| 1734975000 | 7.105 | -0.01 | -0.07 | 7.145 | 7.17 | 7.065 | 113613 |
| 1734715800 | 7.11 | 0.04 | 0.64 | 7 | 7.11 | 6.885 | 567393 |
| 1734629400 | 7.065 | -0.06 | -0.77 | 7.035 | 7.11 | 7.005 | 195045 |
| 1734543000 | 7.12 | -0.01 | -0.14 | 7.15 | 7.22 | 7.1 | 183575 |
| 1734456600 | 7.13 | 0.03 | 0.42 | 7.115 | 7.14 | 7.065 | 134501 |
| 1734370200 | 7.1 | -0.2 | -2.67 | 7.255 | 7.28 | 7.055 | 116378 |
| 1734111000 | 7.295 | -0.01 | -0.14 | 7.295 | 7.34 | 7.255 | 109752 |
| 1734024600 | 7.305 | 0.04 | 0.62 | 7.285 | 7.36 | 7.245 | 114751 |
| 1733938200 | 7.26 | -0.14 | -1.83 | 7.36 | 7.44 | 7.26 | 109284 |
| 1733851800 | 7.395 | -0.03 | -0.34 | 7.4 | 7.41 | 7.33 | 116008 |
| 1733765400 | 7.42 | 0.05 | 0.68 | 7.415 | 7.46 | 7.37 | 89815 |
| 1733506200 | 7.37 | 0.13 | 1.73 | 7.24 | 7.37 | 7.24 | 94515 |
| 1733419800 | 7.245 | 0.08 | 1.05 | 7.15 | 7.255 | 7.14 | 100617 |
| 1733333400 | 7.17 | 0.08 | 1.13 | 7.075 | 7.195 | 7.075 | 105208 |
| 1733247000 | 7.09 | 0.06 | 0.93 | 7.235 | 7.235 | 7.09 | 98284 |
| 1733160600 | 7.025 | -0.21 | -2.90 | 7.14 | 7.215 | 7.02 | 152397 |
| 1732901400 | 7.235 | 0.03 | 0.35 | 7.22 | 7.25 | 7.185 | 101973 |
| 1732815000 | 7.21 | -0.08 | -1.10 | 7.28 | 7.3 | 7.21 | 86740 |
| 1732728600 | 7.29 | 0.09 | 1.18 | 7.18 | 7.31 | 7.145 | 290296 |
| 1732642200 | 7.205 | -0.04 | -0.55 | 7.215 | 7.24 | 7.155 | 153888 |
| 1732555800 | 7.245 | 0.07 | 0.98 | 7.18 | 7.26 | 7.08 | 364323 |
| 1732296600 | 7.175 | 0.06 | 0.84 | 7.115 | 7.185 | 7.005 | 152489 |
| 1732210200 | 7.115 | 0.06 | 0.85 | 7.06 | 7.14 | 7 | 208157 |
| 1732123800 | 7.055 | -0.1 | -1.33 | 7.215 | 7.22 | 7.055 | 168347 |
| 1732037400 | 7.15 | -0.09 | -1.17 | 7.23 | 7.26 | 7.04 | 304259 |
| 1731951000 | 7.235 | 0.09 | 1.19 | 7.16 | 7.335 | 7.16 | 145625 |
| 1731691800 | 7.15 | 0 | 0.00 | 7.14 | 7.265 | 7.105 | 101874 |
| 1731605400 | 7.15 | -0.03 | -0.35 | 7.195 | 7.195 | 7.065 | 98467 |
| 1731519000 | 7.175 | 0 | 0.00 | 7.175 | 7.175 | 7.175 | 0 |
| 1731432600 | 7.175 | -0.12 | -1.58 | 7.305 | 7.305 | 7.175 | 137089 |
| 1731346200 | 7.29 | -0.01 | -0.14 | 7.365 | 7.4 | 7.29 | 75462 |
| 1731087000 | 7.3 | -0.01 | -0.14 | 7.295 | 7.365 | 7.25 | 217584 |
| 1731000600 | 7.31 | 0.05 | 0.69 | 7.285 | 7.415 | 7.285 | 161941 |
| 1730914200 | 7.26 | -0.05 | -0.62 | 7.35 | 7.41 | 7.205 | 158736 |
| 1730827800 | 7.305 | 0 | 0.07 | 7.32 | 7.43 | 7.3 | 157675 |
| 1730741400 | 7.3 | -0.01 | -0.07 | 7.27 | 7.405 | 7.255 | 137536 |
| 1730482200 | 7.305 | -0.29 | -3.82 | 7.55 | 7.555 | 7.305 | 201310 |
| 1730395800 | 7.595 | -0.1 | -1.24 | 8.02 | 8.095 | 7.595 | 192852 |
| 1730309400 | 7.69 | -0.1 | -1.28 | 7.79 | 7.79 | 7.655 | 301724 |
| 1730223000 | 7.79 | -0.01 | -0.13 | 7.75 | 7.935 | 7.75 | 63872 |
| 1730136600 | 7.8 | 0.02 | 0.32 | 7.775 | 7.865 | 7.775 | 64506 |
| 1729873800 | 7.775 | -0.04 | -0.45 | 7.68 | 7.84 | 7.65 | 59513 |
| 1729787400 | 7.81 | 0.02 | 0.26 | 7.85 | 7.915 | 7.775 | 60937 |
| 1729701000 | 7.79 | -0.14 | -1.70 | 7.87 | 7.95 | 7.79 | 63179 |
| 1729614600 | 7.925 | -0.05 | -0.56 | 7.97 | 7.99 | 7.865 | 61386 |
| 1729528200 | 7.97 | -0.04 | -0.44 | 8 | 8.1 | 7.97 | 43992 |
| 1729269000 | 8.005 | -0.05 | -0.62 | 8.03 | 8.1 | 8.005 | 45670 |
| 1729182600 | 8.055 | 0.04 | 0.44 | 8.01 | 8.11 | 8.01 | 33172 |
| 1729096200 | 8.02 | -0.1 | -1.23 | 8.07 | 8.115 | 8.02 | 48577 |
| 1729009800 | 8.1199999 | 0.06 | 0.74 | 8.03 | 8.1199999 | 7.935 | 99779 |
| 1728923400 | 8.06 | -0.03 | -0.37 | 8.13 | 8.155 | 8.06 | 70936 |
| 1728664200 | 8.09 | -0.02 | -0.25 | 8.175 | 8.205 | 8.08 | 75791 |
| 1728577800 | 8.11 | -0.01 | -0.06 | 8.075 | 8.115 | 8.045 | 54557 |
| 1728491400 | 8.115 | 0.09 | 1.06 | 8.07 | 8.115 | 8.035 | 45114 |
| 1728405000 | 8.03 | 0.03 | 0.37 | 8 | 8.065 | 7.95 | 69974 |
| 1728318600 | 8 | 0.07 | 0.88 | 8.03 | 8.0399999 | 7.915 | 71712 |
| 1728059400 | 7.93 | 0.16 | 2.06 | 7.77 | 8.015 | 7.77 | 83828 |
| 1727973000 | 7.77 | -0.11 | -1.40 | 7.87 | 7.96 | 7.77 | 74598 |
| 1727886600 | 7.88 | -0.1 | -1.25 | 7.97 | 7.985 | 7.88 | 96814 |
| 1727800200 | 7.98 | 0.01 | 0.06 | 7.98 | 8.0399999 | 7.94 | 87323 |
| 1727713800 | 7.975 | -0.26 | -3.16 | 8.25 | 8.3 | 7.965 | 142035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
