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 | 0.175 | 2.1875 | 8 | 8.235 | 7.88 | 62681 | 7.98427969 | DE |
| 4 | 0.175 | 2.1875 | 8 | 8.235 | 7.825 | 65526 | 8.00229755 | DE |
| 12 | 0.7 | 9.36454849498 | 7.475 | 8.55 | 7.26 | 97914 | 7.96484884 | DE |
| 26 | -0.345 | -4.04929577465 | 8.52 | 9.17 | 7.26 | 141590 | 8.31607888 | DE |
| 52 | 0.935 | 12.9143646409 | 7.24 | 9.17 | 6.465 | 129377 | 7.97926151 | DE |
| 156 | -0.345 | -4.04929577465 | 8.52 | 9.5 | 5.56 | 187274 | 7.64887979 | DE |
| 260 | -0.185 | -2.21291866029 | 8.36 | 9.5 | 4.062 | 275199 | 6.97336169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 8.05 | 0.08 | 1.00 | 7.97 | 8.11 | 7.97 | 66520 |
| 1726590600 | 7.97 | -0.01 | -0.06 | 8.055 | 8.075 | 7.97 | 91945 |
| 1726504200 | 7.975 | -0.03 | -0.31 | 8 | 8.03 | 7.95 | 60902 |
| 1726245000 | 8 | 0.11 | 1.33 | 8.03 | 8.08 | 7.97 | 56211 |
| 1726158600 | 7.895 | 0.01 | 0.13 | 8 | 8 | 7.88 | 37828 |
| 1726072200 | 7.885 | -0.04 | -0.50 | 7.94 | 7.995 | 7.885 | 69028 |
| 1725985800 | 7.925 | -0.12 | -1.49 | 8.035 | 8.08 | 7.925 | 61313 |
| 1725899400 | 8.045 | 0.02 | 0.25 | 8.01 | 8.1199999 | 7.97 | 62445 |
| 1725640200 | 8.025 | -0.11 | -1.35 | 8.1 | 8.1199999 | 7.975 | 71571 |
| 1725553800 | 8.135 | 0.12 | 1.50 | 8 | 8.18 | 8 | 116355 |
| 1725467400 | 8.015 | 0.14 | 1.71 | 7.83 | 8.07 | 7.825 | 77258 |
| 1725381000 | 7.88 | -0.1 | -1.25 | 7.98 | 7.99 | 7.825 | 62714 |
| 1725294600 | 7.98 | -0.09 | -1.05 | 8.085 | 8.085 | 7.93 | 70183 |
| 1725035400 | 8.065 | 0.06 | 0.75 | 8.035 | 8.09 | 8.02 | 90858 |
| 1724949000 | 8.005 | 0.02 | 0.25 | 8.05 | 8.085 | 7.935 | 53858 |
| 1724862600 | 7.985 | -0.03 | -0.37 | 8.025 | 8.06 | 7.95 | 61451 |
| 1724776200 | 8.015 | -0.02 | -0.19 | 7.96 | 8.11 | 7.955 | 57093 |
| 1724689800 | 8.03 | -0.02 | -0.25 | 8.06 | 8.07 | 7.99 | 49638 |
| 1724430600 | 8.05 | 0.09 | 1.07 | 8.035 | 8.1 | 7.97 | 42424 |
| 1724344200 | 7.965 | -0.02 | -0.19 | 8 | 8.05 | 7.965 | 50922 |
| 1724257800 | 7.98 | 0.09 | 1.14 | 7.89 | 7.995 | 7.89 | 67198 |
| 1724171400 | 7.89 | -0.06 | -0.75 | 7.985 | 8.02 | 7.855 | 63244 |
| 1724085000 | 7.95 | 0.16 | 1.99 | 7.795 | 7.995 | 7.795 | 129643 |
| 1723825800 | 7.795 | 0 | 0.06 | 7.79 | 7.81 | 7.73 | 73218 |
| 1723739400 | 7.79 | 0.05 | 0.65 | 7.66 | 7.84 | 7.66 | 53992 |
| 1723653000 | 7.74 | -0.05 | -0.58 | 7.8 | 7.845 | 7.7 | 67804 |
| 1723566600 | 7.785 | -0.04 | -0.45 | 7.81 | 7.81 | 7.7 | 116783 |
| 1723480200 | 7.82 | 0 | 0.00 | 7.85 | 7.87 | 7.765 | 81487 |
| 1723221000 | 7.82 | 0.02 | 0.26 | 7.84 | 7.95 | 7.79 | 47084 |
| 1723134600 | 7.8 | -0.13 | -1.64 | 7.84 | 7.89 | 7.8 | 57238 |
| 1723048200 | 7.93 | 0.06 | 0.83 | 7.9 | 8.015 | 7.775 | 58175 |
| 1722961800 | 7.865 | 0.12 | 1.48 | 7.82 | 7.965 | 7.69 | 85635 |
| 1722875400 | 7.75 | -0.22 | -2.70 | 7.73 | 7.81 | 7.52 | 151538 |
| 1722616200 | 7.965 | -0.09 | -1.12 | 8.05 | 8.085 | 7.93 | 77042 |
| 1722529800 | 8.055 | -0.08 | -0.98 | 8.095 | 8.1199999 | 7.98 | 76176 |
| 1722443400 | 8.135 | 0.1 | 1.24 | 8.07 | 8.185 | 8.045 | 63002 |
| 1722357000 | 8.035 | -0.03 | -0.37 | 8.065 | 8.065 | 7.96 | 51409 |
| 1722270600 | 8.065 | -0.07 | -0.80 | 8.1199999 | 8.185 | 7.865 | 85435 |
| 1722011400 | 8.13 | 0.27 | 3.37 | 7.9 | 8.13 | 7.9 | 115384 |
| 1721925000 | 7.865 | -0.26 | -3.14 | 8.16 | 8.16 | 7.755 | 133348 |
| 1721838600 | 8.1199999 | -0.11 | -1.28 | 8.1649999 | 8.23 | 8.045 | 86331 |
| 1721752200 | 8.225 | -0.09 | -1.08 | 8.3 | 8.335 | 8.22 | 40849 |
| 1721665800 | 8.315 | 0.07 | 0.85 | 8.325 | 8.365 | 8.2449999 | 108436 |
| 1721406600 | 8.2449999 | -0.13 | -1.55 | 8.33 | 8.3699999 | 8.195 | 68180 |
| 1721320200 | 8.375 | 0.12 | 1.39 | 8.2899999 | 8.55 | 8.2899999 | 103855 |
| 1721233800 | 8.26 | 0.06 | 0.73 | 8.25 | 8.2899999 | 8.15 | 87699 |
| 1721147400 | 8.2 | 0.02 | 0.24 | 8.15 | 8.24 | 7.985 | 113420 |
| 1721061000 | 8.18 | 0.09 | 1.11 | 8.09 | 8.18 | 8.035 | 260104 |
| 1720801800 | 8.09 | -0.03 | -0.37 | 8.14 | 8.18 | 8.09 | 84415 |
| 1720715400 | 8.1199999 | 0.11 | 1.37 | 8.02 | 8.155 | 8 | 100088 |
| 1720629000 | 8.01 | -0.02 | -0.19 | 8.025 | 8.05 | 7.95 | 64914 |
| 1720542600 | 8.025 | -0.04 | -0.50 | 8 | 8.16 | 7.975 | 98057 |
| 1720456200 | 8.065 | 0.15 | 1.90 | 8.135 | 8.5 | 8.055 | 265426 |
| 1720197000 | 7.915 | 0.13 | 1.60 | 7.83 | 7.96 | 7.8 | 86586 |
| 1720110600 | 7.79 | 0 | 0.00 | 7.81 | 7.875 | 7.745 | 72726 |
| 1720024200 | 7.79 | 0.13 | 1.70 | 7.675 | 7.82 | 7.65 | 125040 |
| 1719937800 | 7.66 | -0.01 | -0.13 | 7.66 | 7.735 | 7.575 | 107225 |
| 1719851400 | 7.67 | 0.38 | 5.21 | 7.64 | 7.92 | 7.64 | 434305 |
| 1719592200 | 7.29 | -0.17 | -2.21 | 7.4 | 7.41 | 7.26 | 175533 |
| 1719505800 | 7.455 | -0.02 | -0.27 | 7.475 | 7.51 | 7.4 | 89649 |
| 1719419400 | 7.475 | -0.01 | -0.13 | 7.61 | 7.61 | 7.39 | 121589 |
| 1719333000 | 7.485 | -0.29 | -3.73 | 7.755 | 7.755 | 7.48 | 144576 |
| 1719246600 | 7.775 | -0.02 | -0.19 | 7.75 | 7.81 | 7.66 | 104512 |
| 1718987400 | 7.79 | 0.05 | 0.71 | 7.76 | 7.8 | 7.665 | 240582 |
| 1718901000 | 7.735 | -0.03 | -0.32 | 7.745 | 7.815 | 7.705 | 105878 |
| 1718814600 | 7.76 | 0.09 | 1.24 | 7.74 | 7.85 | 7.69 | 164640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
