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 | 0.18 | 2.25563909774 | 7.98 | 8.3 | 7.9 | 3038485 | 8.1499709 | CS |
| 4 | -0.44 | -5.11627906977 | 8.6 | 8.74 | 7.73 | 2710950 | 8.28010293 | CS |
| 12 | 0.57 | 7.50988142292 | 7.59 | 9.06 | 7.43 | 3066471 | 8.22440029 | CS |
| 26 | 1.45 | 21.609538003 | 6.71 | 9.06 | 6.575 | 4057687 | 7.96574259 | CS |
| 52 | 3.78 | 86.301369863 | 4.38 | 9.06 | 4.25 | 3140049 | 7.15159392 | CS |
| 156 | 3.78 | 86.301369863 | 4.38 | 9.06 | 4.25 | 3140049 | 7.15159392 | CS |
| 260 | 3.78 | 86.301369863 | 4.38 | 9.06 | 4.25 | 3140049 | 7.15159392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 8.16 | -0.08 | -0.97 | 8.17 | 8.24 | 8.075 | 1641527 |
| 1719268500 | 8.24 | 0.1 | 1.23 | 8.14 | 8.3 | 8.05 | 2611953 |
| 1719009300 | 8.14 | -0.06 | -0.73 | 8.16 | 8.275 | 7.9542 | 5463518 |
| 1718922900 | 8.2 | 0.2 | 2.56 | 7.99 | 8.25 | 7.97 | 2201797 |
| 1718750100 | 7.995 | 0 | 0.06 | 7.98 | 8.075 | 7.9 | 1876672 |
| 1718663700 | 7.99 | 0.05 | 0.63 | 7.87 | 8 | 7.73 | 2394552 |
| 1718404500 | 7.94 | -0.16 | -1.98 | 7.99 | 8.06 | 7.92 | 2069294 |
| 1718318100 | 8.1 | -0.1 | -1.22 | 8.16 | 8.2 | 8.0399999 | 2304610 |
| 1718231700 | 8.2 | 0.11 | 1.36 | 8.26 | 8.3 | 8.135 | 2446805 |
| 1718145300 | 8.09 | -0.06 | -0.74 | 8.08 | 8.21 | 8.005 | 1904276 |
| 1718058900 | 8.15 | 0.04 | 0.49 | 8.11 | 8.235 | 8.03 | 2475792 |
| 1717799700 | 8.11 | -0.17 | -2.05 | 8.3 | 8.35 | 8.1 | 2399178 |
| 1717713300 | 8.28 | -0.29 | -3.38 | 8.49 | 8.505 | 8.21 | 4438796 |
| 1717626900 | 8.57 | 0.11 | 1.30 | 8.45 | 8.67 | 8.435 | 2597686 |
| 1717540500 | 8.46 | -0.24 | -2.76 | 8.65 | 8.66 | 8.425 | 1893686 |
| 1717454100 | 8.7 | 0.03 | 0.35 | 8.69 | 8.74 | 8.505 | 2000784 |
| 1717194900 | 8.67 | 0.11 | 1.29 | 8.56 | 8.71 | 8.535 | 3277631 |
| 1717108500 | 8.56 | 0.22 | 2.64 | 8.34 | 8.6199999 | 8.32 | 2388084 |
| 1717022100 | 8.34 | -0.11 | -1.30 | 8.53 | 8.595 | 8.33 | 2980358 |
| 1716935700 | 8.45 | -0.21 | -2.42 | 8.6 | 8.72 | 8.295 | 3727771 |
| 1716590100 | 8.66 | 0.21 | 2.49 | 8.5399999 | 8.75 | 8.5399999 | 3234427 |
| 1716503700 | 8.45 | -0.19 | -2.20 | 8.69 | 8.78 | 8.3699999 | 2941251 |
| 1716417300 | 8.64 | -0.2 | -2.26 | 8.7899999 | 8.9 | 8.605 | 2447881 |
| 1716330900 | 8.84 | -0.07 | -0.79 | 8.9 | 8.975 | 8.82 | 1572192 |
| 1716244500 | 8.91 | -0.01 | -0.11 | 8.88 | 8.9875 | 8.8503 | 1630561 |
| 1715985300 | 8.92 | -0.01 | -0.11 | 8.97 | 9.06 | 8.9 | 3132205 |
| 1715898900 | 8.93 | 0.13 | 1.48 | 8.75 | 8.95 | 8.735 | 3354260 |
| 1715812500 | 8.8 | 0.15 | 1.73 | 8.63 | 8.84 | 8.63 | 2523251 |
| 1715726100 | 8.65 | 0.03 | 0.35 | 8.71 | 8.75 | 8.61 | 2041885 |
| 1715639700 | 8.6199999 | -0.03 | -0.35 | 8.69 | 8.74 | 8.59 | 2855432 |
| 1715380500 | 8.65 | -0.06 | -0.69 | 8.7899999 | 8.82 | 8.6117 | 2444733 |
| 1715294100 | 8.71 | -0.16 | -1.80 | 8.8 | 8.865 | 8.645 | 3010259 |
| 1715207700 | 8.8699999 | 0.1 | 1.14 | 8.7 | 8.885 | 8.68 | 3753763 |
| 1715121300 | 8.77 | 0.02 | 0.23 | 8.74 | 8.83 | 8.695 | 2797584 |
| 1715034900 | 8.75 | 0.53 | 6.45 | 8.33 | 8.82 | 8.32 | 4416044 |
| 1714775700 | 8.22 | 0.16 | 1.99 | 8.14 | 8.27 | 8.1 | 2923957 |
| 1714689300 | 8.06 | 0.11 | 1.38 | 8.01 | 8.1298999 | 7.96 | 4417839 |
| 1714602900 | 7.95 | 0.12 | 1.53 | 7.8 | 8.13 | 7.755 | 4179278 |
| 1714516500 | 7.83 | -0.35 | -4.28 | 7.99 | 8.16 | 7.74 | 6670115 |
| 1714430100 | 8.18 | -0.12 | -1.45 | 8.26 | 8.3699999 | 8.16 | 4315844 |
| 1714170900 | 8.3 | 0.1 | 1.22 | 8.22 | 8.31 | 8.1649999 | 2072322 |
| 1714084500 | 8.2 | 0.12 | 1.49 | 8.22 | 8.34 | 8.15 | 5449326 |
| 1713998100 | 8.08 | 0.3 | 3.86 | 7.73 | 8.1199999 | 7.7 | 4436055 |
| 1713911700 | 7.78 | 0.06 | 0.78 | 7.72 | 7.83 | 7.64 | 1944540 |
| 1713825300 | 7.72 | 0.01 | 0.13 | 7.72 | 7.88 | 7.61 | 3370509 |
| 1713566100 | 7.71 | 0.15 | 1.98 | 7.53 | 7.73 | 7.49 | 3170463 |
| 1713479700 | 7.56 | 0.04 | 0.53 | 7.54 | 7.665 | 7.49 | 2584618 |
| 1713393300 | 7.52 | -0.05 | -0.66 | 7.62 | 7.68 | 7.43 | 2665021 |
| 1713306900 | 7.57 | -0.02 | -0.26 | 7.52 | 7.62 | 7.485 | 2911372 |
| 1713220500 | 7.59 | -0.16 | -2.06 | 7.78 | 7.885 | 7.54 | 3042285 |
| 1712961300 | 7.75 | -0.19 | -2.39 | 7.94 | 7.975 | 7.71 | 2366677 |
| 1712874900 | 7.94 | 0.01 | 0.13 | 7.94 | 8.005 | 7.83 | 2765017 |
| 1712788500 | 7.93 | -0.06 | -0.75 | 7.81 | 8.06 | 7.81 | 4702901 |
| 1712702100 | 7.99 | -0.2 | -2.44 | 8.23 | 8.23 | 7.945 | 2572893 |
| 1712615700 | 8.19 | 0.06 | 0.74 | 8.15 | 8.23 | 8.055 | 2715722 |
| 1712356500 | 8.13 | 0.08 | 0.99 | 8.05 | 8.23 | 8.05 | 2191793 |
| 1712270100 | 8.05 | -0.03 | -0.37 | 8.17 | 8.24 | 8 | 3252338 |
| 1712183700 | 8.08 | 0.38 | 4.94 | 7.748 | 8.15 | 7.62 | 4403354 |
| 1712097300 | 7.7 | 0.04 | 0.52 | 7.59 | 7.74 | 7.54 | 4530935 |
| 1712010900 | 7.66 | -0.11 | -1.42 | 7.67 | 7.75 | 7.58 | 4267093 |
| 1711665300 | 7.77 | 0.13 | 1.70 | 7.66 | 7.775 | 7.645 | 4063211 |
| 1711578900 | 7.64 | -0.08 | -1.04 | 7.7 | 7.82 | 7.59 | 2665859 |
| 1711492500 | 7.72 | -0.14 | -1.78 | 7.9 | 7.93 | 7.705 | 3203914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
