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 | -0.89 | -11.3956466069 | 7.81 | 7.95 | 6.92 | 153121 | 7.58969839 | CS |
| 4 | -0.98 | -12.4050632911 | 7.9 | 8.09 | 6.92 | 203013 | 7.69284268 | CS |
| 12 | -2.81 | -28.8797533402 | 9.73 | 9.92 | 6.92 | 210937 | 7.86925688 | CS |
| 26 | -1.72 | -19.9074074074 | 8.64 | 11.86 | 6.92 | 142857 | 8.63515309 | CS |
| 52 | -3.3 | -32.28962818 | 10.22 | 13.25 | 6.92 | 96688 | 9.11262858 | CS |
| 156 | -1.15 | -14.2503097893 | 8.07 | 13.25 | 5.47 | 74426 | 8.94985976 | CS |
| 260 | -1.15 | -14.2503097893 | 8.07 | 13.25 | 5.47 | 74426 | 8.94985976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 6.92 | -0.47 | -6.36 | 7.365 | 7.43 | 6.83 | 615469 |
| 1736379300 | 7.39 | -0.17 | -2.25 | 7.55 | 7.56 | 7.245 | 197270 |
| 1736292900 | 7.56 | -0.16 | -2.07 | 7.72 | 7.765 | 7.48 | 166406 |
| 1736206500 | 7.72 | -0.18 | -2.28 | 7.887 | 7.95 | 7.7 | 182604 |
| 1735947300 | 7.9 | 0.16 | 2.07 | 7.81 | 7.9 | 7.77 | 66203 |
| 1735860900 | 7.74 | -0.09 | -1.15 | 7.885 | 8.03 | 7.68 | 127345 |
| 1735688100 | 7.83 | 0.08 | 1.03 | 7.76 | 7.87 | 7.61 | 160967 |
| 1735601700 | 7.75 | 0 | 0.00 | 7.715 | 7.82 | 7.55 | 132402 |
| 1735342500 | 7.75 | -0.17 | -2.15 | 7.88 | 7.925 | 7.57 | 297921 |
| 1735256100 | 7.92 | 0.38 | 5.04 | 7.66 | 8 | 7.66 | 177122 |
| 1735077840 | 7.54 | -0.26 | -3.33 | 7.7 | 7.8 | 7.51 | 100124 |
| 1734996900 | 7.8 | 0.08 | 1.04 | 7.8 | 7.95 | 7.71 | 176970 |
| 1734737700 | 7.72 | 0.21 | 2.80 | 7.45 | 7.9 | 7.42 | 333882 |
| 1734651300 | 7.51 | -0.04 | -0.53 | 7.54 | 7.84 | 7.49 | 341458 |
| 1734564900 | 7.55 | -0.15 | -1.95 | 7.82 | 8.05 | 7.55 | 353894 |
| 1734478500 | 7.7 | -0.16 | -2.04 | 7.72 | 8.05 | 7.68 | 273104 |
| 1734392100 | 7.86 | -0.08 | -1.01 | 7.88 | 8.09 | 7.6343 | 266151 |
| 1734132900 | 7.94 | 0.05 | 0.63 | 7.9 | 8 | 7.825 | 97400 |
| 1734046500 | 7.89 | -0.03 | -0.38 | 7.91 | 8.07 | 7.82 | 327976 |
| 1733960100 | 7.92 | -0.11 | -1.37 | 8.08 | 8.13 | 7.84 | 186480 |
| 1733873700 | 8.03 | 0.21 | 2.69 | 7.85 | 8.05 | 7.77 | 469095 |
| 1733787300 | 7.82 | -0.11 | -1.39 | 7.95 | 8.11 | 7.78 | 160753 |
| 1733528100 | 7.93 | 0 | 0.00 | 7.77 | 8.03 | 7.77 | 199202 |
| 1733441700 | 7.93 | 0.03 | 0.38 | 7.93 | 8.01 | 7.84 | 114568 |
| 1733355300 | 7.9 | -0.05 | -0.63 | 7.93 | 8.1157 | 7.8 | 218852 |
| 1733268900 | 7.95 | 0.03 | 0.38 | 7.98 | 7.98 | 7.66 | 227409 |
| 1733182500 | 7.92 | -0.26 | -3.18 | 8.145 | 8.22 | 7.91 | 280748 |
| 1732917840 | 8.18 | 0.1 | 1.24 | 8.1199999 | 8.2 | 7.91 | 224001 |
| 1732750500 | 8.08 | 0.26 | 3.32 | 7.85 | 8.08 | 7.775 | 487632 |
| 1732664100 | 7.82 | 0.15 | 1.96 | 7.75 | 7.93 | 7.65 | 665575 |
| 1732577700 | 7.67 | 0.12 | 1.59 | 7.61 | 7.85 | 7.55 | 662146 |
| 1732318500 | 7.55 | -1.16 | -13.32 | 7.62 | 7.83 | 7.07 | 2795949 |
| 1732232100 | 8.71 | -0.15 | -1.69 | 8.95 | 8.95 | 8.66 | 39340 |
| 1732145700 | 8.86 | 0.38 | 4.48 | 8.4366 | 9.21 | 8.4 | 84221 |
| 1732059300 | 8.48 | 0.05 | 0.59 | 8.3699999 | 8.65 | 8.27 | 26433 |
| 1731972900 | 8.43 | 0.09 | 1.08 | 8.49 | 8.61 | 8.22 | 27554 |
| 1731713700 | 8.34 | -0.14 | -1.65 | 8.42 | 8.51 | 8.1199999 | 41136 |
| 1731627300 | 8.48 | -0.27 | -3.09 | 8.6042 | 8.805 | 8.39 | 64583 |
| 1731540900 | 8.75 | 0.53 | 6.45 | 8.27 | 9 | 8.22 | 47463 |
| 1731454500 | 8.22 | -0.34 | -3.97 | 8.56 | 8.725 | 8.17 | 47177 |
| 1731368100 | 8.56 | -0.46 | -5.10 | 9.11 | 9.11 | 8.48 | 27211 |
| 1731108900 | 9.02 | 0.21 | 2.38 | 8.8 | 9.035 | 8.68 | 40421 |
| 1731022500 | 8.81 | 0.12 | 1.38 | 8.8 | 9.243 | 8.74 | 44612 |
| 1730936100 | 8.69 | 0.13 | 1.52 | 8.6 | 8.86 | 8.6 | 34427 |
| 1730849700 | 8.56 | -0.07 | -0.81 | 8.545 | 8.9149999 | 8.4771 | 35239 |
| 1730763300 | 8.63 | 0.09 | 1.05 | 8.51 | 8.65 | 8.4201 | 16722 |
| 1730500500 | 8.5399999 | -0.1 | -1.16 | 8.67 | 8.69 | 8.3699999 | 55356 |
| 1730414100 | 8.64 | -0.02 | -0.23 | 8.64 | 8.78 | 8.55 | 26491 |
| 1730327700 | 8.66 | 0.03 | 0.35 | 8.65 | 8.785 | 8.5 | 55539 |
| 1730241300 | 8.63 | -0.37 | -4.11 | 8.97 | 8.97 | 8.52 | 36893 |
| 1730154900 | 9 | -0.03 | -0.33 | 9.07 | 9.26 | 8.92 | 24798 |
| 1729895700 | 9.03 | -0.07 | -0.77 | 9.13 | 9.19 | 8.94 | 33467 |
| 1729809300 | 9.1 | 0.31 | 3.53 | 9.01 | 9.23 | 8.86 | 136050 |
| 1729722900 | 8.7899999 | 0.09 | 1.03 | 8.85 | 8.95 | 8.75 | 46128 |
| 1729636500 | 8.7 | -0.84 | -8.81 | 9.35 | 9.35 | 8.67 | 85378 |
| 1729550100 | 9.5399999 | 0.05 | 0.53 | 9.46 | 9.69 | 9.385 | 166785 |
| 1729290900 | 9.49 | -0.27 | -2.77 | 9.73 | 9.92 | 9.4 | 97421 |
| 1729204500 | 9.76 | -0.09 | -0.91 | 9.77 | 10.11 | 9.53 | 62688 |
| 1729118100 | 9.85 | 0.08 | 0.82 | 9.84 | 10 | 9.7 | 73114 |
| 1729031700 | 9.77 | -0.24 | -2.40 | 10.02 | 10.27 | 9.68 | 96711 |
| 1728945300 | 10.01 | -0.23 | -2.25 | 10.25 | 10.3 | 10.005 | 24444 |
| 1728686100 | 10.24 | 0.5 | 5.13 | 9.72 | 10.2584 | 9.72 | 51444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
