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 | -0.75 | -9.49367088608 | 7.9 | 8.24 | 6.77 | 71434 | 7.3856289 | CS |
| 4 | -0.8064 | -10.1352370419 | 7.9564 | 9.1399 | 6.77 | 66732 | 7.87432553 | CS |
| 12 | -4.56 | -38.9410760034 | 11.71 | 12.21 | 6.77 | 65247 | 8.94751679 | CS |
| 26 | -3.45 | -32.5471698113 | 10.6 | 18.334 | 6.77 | 557192 | 11.96511344 | CS |
| 52 | -15.25 | -68.0803571429 | 22.4 | 29 | 6.77 | 793801 | 14.43401656 | CS |
| 156 | -274.85 | -97.4645390071 | 282 | 393.8 | 6.77 | 1438732 | 67.18565053 | CS |
| 260 | -417.05 | -98.3144743046 | 424.2 | 648.8 | 6.77 | 1530525 | 103.23142878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.15 | 0.17 | 2.44 | 7.03 | 7.4 | 6.98 | 36584 |
| 1734651300 | 6.98 | 0.04 | 0.58 | 7.03 | 7.42 | 6.915 | 70613 |
| 1734564900 | 6.94 | -0.8 | -10.34 | 7.71 | 7.8482 | 6.77 | 131156 |
| 1734478500 | 7.74 | -0.05 | -0.64 | 7.87 | 7.8733 | 7.58 | 45224 |
| 1734392100 | 7.79 | -0.4 | -4.88 | 8.28 | 8.28 | 7.735 | 64988 |
| 1734132900 | 8.19 | 0.3 | 3.80 | 7.85 | 8.24 | 7.71 | 56423 |
| 1734046500 | 7.89 | -0.27 | -3.31 | 8.13 | 8.1857 | 7.82 | 49278 |
| 1733960100 | 8.16 | -0.29 | -3.43 | 8.43 | 8.7293 | 8.15 | 47034 |
| 1733873700 | 8.45 | 0.41 | 5.10 | 8.0399999 | 8.65 | 7.85 | 120089 |
| 1733787300 | 8.0399999 | 0.19 | 2.42 | 8.06 | 8.42 | 7.75 | 106691 |
| 1733528100 | 7.85 | 0.13 | 1.68 | 7.72 | 7.93 | 7.6217 | 52745 |
| 1733441700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.85 | 7.47 | 56071 |
| 1733355300 | 7.8 | -0.24 | -2.99 | 7.91 | 7.9341 | 7.59 | 55204 |
| 1733268900 | 8.0399999 | -0.15 | -1.83 | 8.31 | 8.3699999 | 7.9801 | 26012 |
| 1733182500 | 8.19 | 0.2 | 2.50 | 8.06 | 8.8699999 | 7.75 | 112746 |
| 1732917840 | 7.99 | 0.18 | 2.30 | 7.89 | 8.0685 | 7.805 | 20564 |
| 1732750500 | 7.81 | 0.03 | 0.39 | 7.74 | 8.07 | 7.61 | 70576 |
| 1732664100 | 7.78 | -0.5 | -6.04 | 8.03 | 8.3727 | 7.67 | 71530 |
| 1732577700 | 8.28 | -0.02 | -0.24 | 8.44 | 9.1399 | 8.28 | 121429 |
| 1732318500 | 8.3 | 0.26 | 3.23 | 7.98 | 8.3699999 | 7.9 | 27328 |
| 1732232100 | 8.0399999 | 0.09 | 1.13 | 8.02 | 8.15 | 7.72 | 30361 |
| 1732145700 | 7.95 | 0.15 | 1.92 | 7.81 | 8.1199999 | 7.675 | 45247 |
| 1732059300 | 7.8 | 0.38 | 5.12 | 7.37 | 7.86 | 7.37 | 32074 |
| 1731972900 | 7.42 | 0.13 | 1.78 | 7.5 | 7.73 | 7.3632 | 40099 |
| 1731713700 | 7.29 | -0.77 | -9.55 | 8 | 8.1 | 7.25 | 97673 |
| 1731627300 | 8.06 | -0.25 | -3.01 | 8.4 | 8.4523 | 8.06 | 44264 |
| 1731540900 | 8.31 | 0.27 | 3.36 | 8.0399999 | 8.585 | 8.0399999 | 79162 |
| 1731454500 | 8.0399999 | 0.05 | 0.63 | 7.89 | 8.1978 | 7.66 | 130937 |
| 1731368100 | 7.99 | 0.04 | 0.50 | 8.1199999 | 8.5745 | 7.65 | 133727 |
| 1731108900 | 7.95 | -0.77 | -8.83 | 8.8 | 8.95 | 7.87 | 259690 |
| 1731022500 | 8.72 | -2.42 | -21.72 | 10.17 | 10.32 | 8.56 | 353210 |
| 1730936100 | 11.14 | -0.22 | -1.94 | 11.82 | 11.82 | 10.89 | 102805 |
| 1730849700 | 11.36 | 0.26 | 2.34 | 11.15 | 11.6757 | 11.1027 | 34916 |
| 1730763300 | 11.1 | 0.04 | 0.36 | 10.95 | 11.21 | 10.94 | 18096 |
| 1730500500 | 11.06 | 0.03 | 0.27 | 11.2 | 11.35 | 11.03 | 19269 |
| 1730414100 | 11.03 | -0.24 | -2.13 | 11.17 | 11.17 | 10.88 | 32508 |
| 1730327700 | 11.27 | 0.13 | 1.17 | 11.08 | 11.65 | 11.0687 | 32467 |
| 1730241300 | 11.14 | -0.64 | -5.43 | 11.57 | 11.57 | 11.106 | 25250 |
| 1730154900 | 11.78 | 1.34 | 12.84 | 10.62 | 12.12 | 10.44 | 111722 |
| 1729895700 | 10.44 | 0.04 | 0.38 | 10.51 | 10.51 | 10.23 | 66838 |
| 1729809300 | 10.4 | 0.13 | 1.27 | 10.39 | 10.43 | 10.1 | 111385 |
| 1729722900 | 10.27 | 0.02 | 0.20 | 10.23 | 10.37 | 10.21 | 108351 |
| 1729636500 | 10.25 | 0.21 | 2.09 | 9.96 | 10.305 | 9.96 | 67650 |
| 1729550100 | 10.04 | 0.24 | 2.45 | 9.8 | 10.41 | 9.7899999 | 74846 |
| 1729290900 | 9.8 | -0.07 | -0.71 | 9.85 | 9.905 | 9.61 | 37376 |
| 1729204500 | 9.8699999 | -0.16 | -1.60 | 10.1 | 10.1 | 9.8 | 59371 |
| 1729118100 | 10.03 | 0.12 | 1.21 | 10.1 | 10.17 | 9.78 | 64780 |
| 1729031700 | 9.91 | -0.33 | -3.22 | 10.25 | 10.3999 | 9.91 | 46932 |
| 1728945300 | 10.24 | -0.29 | -2.75 | 10.59 | 10.64 | 10.21 | 45050 |
| 1728686100 | 10.53 | 0.04 | 0.38 | 10.5 | 10.79 | 10.2201 | 20633 |
| 1728599700 | 10.49 | 0.07 | 0.67 | 10.42 | 10.49 | 10.15 | 20727 |
| 1728513300 | 10.42 | -0.16 | -1.51 | 10.6 | 10.84 | 10.42 | 20014 |
| 1728426900 | 10.58 | -0.05 | -0.47 | 10.56 | 10.75 | 10.42 | 20526 |
| 1728340500 | 10.63 | -0.31 | -2.83 | 10.84 | 11 | 10.29 | 27514 |
| 1728081300 | 10.94 | 0.06 | 0.55 | 11.15 | 11.18 | 10.74 | 20036 |
| 1727994900 | 10.88 | -0.16 | -1.45 | 10.88 | 11.04 | 10.77 | 14317 |
| 1727908500 | 11.04 | 0.13 | 1.19 | 10.93 | 11.11 | 10.685 | 23768 |
| 1727822100 | 10.91 | -0.89 | -7.54 | 11.75 | 11.9083 | 10.7894 | 54975 |
| 1727735700 | 11.8 | -0.11 | -0.92 | 11.8 | 12.14 | 11.405 | 52718 |
| 1727476500 | 11.91 | 0.28 | 2.41 | 11.71 | 12.21 | 11.71 | 30862 |
| 1727390100 | 11.63 | -0.86 | -6.89 | 12.6 | 12.6 | 11.52 | 62421 |
| 1727303700 | 12.49 | 1.08 | 9.47 | 11.49 | 12.55 | 10.8207 | 58356 |
| 1727217300 | 11.41 | -0.2 | -1.72 | 11.66 | 11.75 | 11.17 | 53571 |
| 1727130900 | 11.61 | -0.85 | -6.82 | 12.6 | 12.65 | 11.61 | 36507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
