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 | 0.14 | 2.07407407407 | 6.75 | 7.005 | 6.72 | 146080 | 6.91727597 | CS |
| 4 | -0.12 | -1.71184022825 | 7.01 | 7.28 | 6.72 | 125901 | 7.042386 | CS |
| 12 | -0.28 | -3.90516039052 | 7.17 | 7.35 | 6.72 | 155354 | 7.06796392 | CS |
| 26 | 0.04 | 0.583941605839 | 6.85 | 7.35 | 6.35 | 170450 | 6.98157541 | CS |
| 52 | 1.04 | 17.7777777778 | 5.85 | 7.35 | 5.65 | 177423 | 6.64058638 | CS |
| 156 | -3.09 | -30.9619238477 | 9.98 | 10.1 | 5.07 | 177681 | 6.68500281 | CS |
| 260 | -1.88 | -21.4367160775 | 8.77 | 11.365 | 3.01 | 186928 | 7.47384061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 6.89 | -0.09 | -1.29 | 6.93 | 7.05 | 6.87 | 96959 |
| 1735256100 | 6.98 | 0.01 | 0.14 | 6.98 | 7.005 | 6.94 | 108835 |
| 1735077840 | 6.97 | 0.07 | 1.01 | 6.95 | 6.97 | 6.91 | 107336 |
| 1734996900 | 6.9 | 0.03 | 0.44 | 6.87 | 6.9 | 6.85 | 163960 |
| 1734737700 | 6.87 | 0.08 | 1.18 | 6.75 | 6.9199 | 6.72 | 204188 |
| 1734651300 | 6.79 | -0.07 | -1.02 | 6.91 | 6.9799 | 6.775 | 153985 |
| 1734564900 | 6.86 | -0.17 | -2.42 | 7.03 | 7.05 | 6.83 | 164976 |
| 1734478500 | 7.03 | 0 | 0.00 | 7.01 | 7.03 | 6.97 | 118249 |
| 1734392100 | 7.03 | -0.05 | -0.64 | 7.07 | 7.1 | 7 | 103240 |
| 1734132900 | 7.075 | -0.07 | -0.91 | 7.1 | 7.14 | 7.05 | 104392 |
| 1734046500 | 7.14 | -0.05 | -0.70 | 7.17 | 7.22 | 7.135 | 115845 |
| 1733960100 | 7.19 | 0.03 | 0.42 | 7.21 | 7.23 | 7.16 | 102896 |
| 1733873700 | 7.16 | -0.05 | -0.69 | 7.19 | 7.26 | 7.1515 | 127281 |
| 1733787300 | 7.21 | -0.02 | -0.28 | 7.26 | 7.28 | 7.2 | 169696 |
| 1733528100 | 7.23 | 0.02 | 0.28 | 7.22 | 7.25 | 7.22 | 71648 |
| 1733441700 | 7.21 | 0.03 | 0.42 | 7.21 | 7.24 | 7.175 | 101586 |
| 1733355300 | 7.18 | 0.02 | 0.28 | 7.16 | 7.2 | 7.16 | 129015 |
| 1733268900 | 7.16 | 0.09 | 1.20 | 7.08 | 7.16 | 7.07 | 150537 |
| 1733182500 | 7.075 | 0.01 | 0.14 | 7.07 | 7.08 | 7.05 | 115928 |
| 1732917840 | 7.065 | 0.06 | 0.78 | 7.01 | 7.085 | 7.01 | 78518 |
| 1732750500 | 7.01 | -0.01 | -0.14 | 7.02 | 7.05 | 7 | 139429 |
| 1732664100 | 7.02 | 0.01 | 0.14 | 7.05 | 7.05 | 6.99 | 145446 |
| 1732577700 | 7.01 | -0.01 | -0.14 | 7.03 | 7.118 | 6.99 | 215688 |
| 1732318500 | 7.02 | 0.05 | 0.72 | 7 | 7.052 | 6.96 | 173110 |
| 1732232100 | 6.97 | 0.01 | 0.14 | 7 | 7 | 6.925 | 301909 |
| 1732145700 | 6.96 | 0.02 | 0.29 | 6.98 | 7 | 6.926684 | 168685 |
| 1732059300 | 6.94 | 0.01 | 0.14 | 6.92 | 6.96 | 6.88 | 253292 |
| 1731972900 | 6.93 | 0.08 | 1.17 | 6.86 | 6.94 | 6.83 | 165458 |
| 1731713700 | 6.85 | -0.11 | -1.58 | 6.9 | 6.92 | 6.84 | 155721 |
| 1731627300 | 6.96 | -0.01 | -0.14 | 6.96 | 7 | 6.93 | 241465 |
| 1731540900 | 6.97 | -0.09 | -1.27 | 6.97 | 7.07 | 6.88 | 235855 |
| 1731454500 | 7.06 | -0.1 | -1.40 | 7.16 | 7.165 | 7.05 | 166462 |
| 1731368100 | 7.16 | 0.01 | 0.14 | 7.15 | 7.2168 | 7.13 | 131896 |
| 1731108900 | 7.15 | 0.01 | 0.14 | 7.14 | 7.17 | 7.13 | 142211 |
| 1731022500 | 7.14 | 0.1 | 1.42 | 7.1 | 7.15 | 7.078 | 128254 |
| 1730936100 | 7.04 | 0.07 | 1.00 | 7.06 | 7.07 | 7.02 | 188422 |
| 1730849700 | 6.97 | 0.09 | 1.23 | 6.91 | 6.97 | 6.9 | 94347 |
| 1730763300 | 6.885 | -0.03 | -0.36 | 6.92 | 6.95 | 6.88 | 107558 |
| 1730500500 | 6.91 | 0.01 | 0.14 | 6.93 | 6.945 | 6.885 | 228055 |
| 1730414100 | 6.9 | -0.11 | -1.57 | 7.03 | 7.03 | 6.87 | 176870 |
| 1730327700 | 7.01 | -0.05 | -0.64 | 7.07 | 7.09 | 6.96 | 152872 |
| 1730241300 | 7.055 | -0.08 | -1.05 | 7.15 | 7.15 | 7.05 | 157476 |
| 1730154900 | 7.13 | -0.03 | -0.35 | 7.19 | 7.242 | 7.11 | 76466 |
| 1729895700 | 7.155 | 0.04 | 0.49 | 7.16 | 7.2 | 7.098 | 222789 |
| 1729809300 | 7.12 | -0.01 | -0.14 | 7.17 | 7.24 | 7.0501 | 215309 |
| 1729722900 | 7.13 | -0.11 | -1.52 | 7.25 | 7.26 | 7.11 | 161723 |
| 1729636500 | 7.24 | 0 | 0.00 | 7.24 | 7.28 | 7.2 | 139482 |
| 1729550100 | 7.24 | 0.04 | 0.56 | 7.22 | 7.26 | 7.18 | 105223 |
| 1729290900 | 7.2 | 0 | 0.07 | 7.22 | 7.25 | 7.18 | 135928 |
| 1729204500 | 7.195 | -0.04 | -0.48 | 7.27 | 7.27 | 7.18 | 106282 |
| 1729118100 | 7.23 | 0.03 | 0.42 | 7.2 | 7.23 | 7.15 | 101945 |
| 1729031700 | 7.2 | -0.13 | -1.77 | 7.29 | 7.3199 | 7.18 | 108088 |
| 1728945300 | 7.33 | 0.04 | 0.55 | 7.34 | 7.35 | 7.3 | 101833 |
| 1728686100 | 7.29 | 0.04 | 0.55 | 7.27 | 7.33 | 7.25 | 127949 |
| 1728599700 | 7.25 | -0.07 | -0.96 | 7.34 | 7.34 | 7.22 | 120074 |
| 1728513300 | 7.32 | 0.13 | 1.81 | 7.19 | 7.34 | 7.15 | 229072 |
| 1728426900 | 7.19 | 0.01 | 0.14 | 7.23 | 7.23 | 7.17 | 130680 |
| 1728340500 | 7.18 | 0.01 | 0.14 | 7.2 | 7.29 | 7.16 | 421046 |
| 1728081300 | 7.17 | 0.1 | 1.41 | 7.17 | 7.2 | 7.1264 | 226277 |
| 1727994900 | 7.07 | -0.06 | -0.84 | 7.1 | 7.1 | 7.04 | 109064 |
| 1727908500 | 7.13 | 0.04 | 0.56 | 7.08 | 7.13 | 7.05 | 128732 |
| 1727822100 | 7.09 | -0.08 | -1.12 | 7.19 | 7.19 | 7.05 | 223713 |
| 1727735700 | 7.17 | 0.01 | 0.14 | 7.16 | 7.17 | 7.1 | 142718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
