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 | 1.9 | 29.6875 | 6.4 | 8.395 | 6.22 | 5750788 | 7.27130265 | CS |
| 4 | 1.34 | 19.2528735632 | 6.96 | 8.395 | 6.07 | 3427484 | 6.83630308 | CS |
| 12 | -0.7 | -7.77777777778 | 9 | 14.92 | 6.07 | 9229596 | 10.15404204 | CS |
| 26 | 4 | 93.023255814 | 4.3 | 14.92 | 2.755 | 10201772 | 8.57907346 | CS |
| 52 | 4.381 | 111.788721613 | 3.919 | 19.2 | 2.755 | 23337034 | 8.12768001 | CS |
| 156 | -196.1 | -95.939334638 | 204.4 | 204.4 | 2.755 | 14586731 | 24.43738412 | CS |
| 260 | -237.1 | -96.6177669112 | 245.4 | 564.965 | 2.755 | 12758855 | 44.97622914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 7.13 | -0.09 | -1.25 | 7.3 | 7.32 | 7.05 | 2220401 |
| 1721342100 | 7.22 | -0.23 | -3.09 | 7.78 | 8.18 | 7.2 | 7810940 |
| 1721255700 | 7.45 | 0.09 | 1.22 | 7.05 | 7.98 | 7.05 | 6753058 |
| 1721169300 | 7.36 | 0.22 | 3.08 | 7.12 | 7.49 | 6.9 | 5127079 |
| 1721082900 | 7.14 | 0.64 | 9.85 | 6.4 | 7.38 | 6.22 | 7128362 |
| 1720823700 | 6.5 | 0.02 | 0.31 | 6.63 | 6.63 | 6.44 | 2225061 |
| 1720737300 | 6.48 | 0.15 | 2.37 | 6.35 | 6.515 | 6.33 | 2650902 |
| 1720650900 | 6.33 | 0.14 | 2.26 | 6.24 | 6.405 | 6.1201 | 2152203 |
| 1720564500 | 6.19 | -0.07 | -1.12 | 6.21 | 6.41 | 6.07 | 2323210 |
| 1720478100 | 6.26 | -0.08 | -1.26 | 6.36 | 6.4 | 6.2 | 1975665 |
| 1720218900 | 6.34 | -0.15 | -2.31 | 6.6 | 6.65 | 6.34 | 1529613 |
| 1720040640 | 6.49 | 0.23 | 3.67 | 6.32 | 6.85 | 6.3 | 3753367 |
| 1719959700 | 6.26 | -0.13 | -2.03 | 6.35 | 6.39 | 6.2 | 1642865 |
| 1719873300 | 6.39 | -0.28 | -4.20 | 6.5 | 6.6289 | 6.15 | 2800219 |
| 1719614100 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1719527700 | 6.67 | 0.04 | 0.60 | 6.5 | 6.86 | 6.49 | 2954813 |
| 1719441300 | 6.63 | 0.15 | 2.31 | 6.48 | 6.72 | 6.39 | 2663666 |
| 1719354900 | 6.48 | -0.51 | -7.30 | 6.88 | 6.99 | 6.44 | 3739788 |
| 1719268500 | 6.99 | 0.14 | 2.04 | 6.96 | 7.14 | 6.85 | 3420969 |
| 1719009300 | 6.85 | -0.27 | -3.79 | 7.05 | 7.05 | 6.66 | 2484904 |
| 1718922900 | 7.12 | 0.03 | 0.42 | 7.08 | 7.1538 | 6.975 | 1782020 |
| 1718750100 | 7.09 | -0.13 | -1.80 | 7.15 | 7.295 | 7.01 | 1600501 |
| 1718663700 | 7.22 | -0.02 | -0.28 | 7.12 | 7.28 | 6.935 | 2754599 |
| 1718404500 | 7.24 | -0.22 | -2.95 | 7.4 | 7.45 | 7.16 | 2658299 |
| 1718318100 | 7.46 | -0.13 | -1.71 | 7.62 | 7.72 | 7.38 | 1849115 |
| 1718231700 | 7.59 | 0.27 | 3.69 | 7.8 | 7.85 | 7.35 | 6307646 |
| 1718145300 | 7.32 | 0.04 | 0.55 | 7.29 | 7.325 | 7.12 | 3108429 |
| 1718058900 | 7.28 | 0.25 | 3.56 | 7.05 | 7.28 | 6.7741 | 4128953 |
| 1717799700 | 7.03 | -0.12 | -1.68 | 7.13 | 7.43 | 6.9301 | 4398588 |
| 1717713300 | 7.15 | -0.66 | -8.39 | 7.5 | 7.59 | 6.96 | 6627238 |
| 1717626900 | 7.805 | -0.01 | -0.06 | 7.85 | 7.91 | 7.61 | 3570528 |
| 1717540500 | 7.81 | -0.21 | -2.62 | 8 | 8.1199999 | 7.4 | 5487518 |
| 1717454100 | 8.02 | -0.51 | -5.98 | 8.5 | 8.68 | 7.86 | 6512880 |
| 1717194900 | 8.53 | -0.06 | -0.70 | 8.72 | 8.84 | 8.3501 | 5715351 |
| 1717108500 | 8.59 | 0.12 | 1.43 | 8.98 | 10.01 | 8.49 | 14665882 |
| 1717022100 | 8.4690999 | -0.01 | -0.13 | 8.6 | 8.7899999 | 8.2 | 6921523 |
| 1716935700 | 8.48 | -0.7 | -7.63 | 9.15 | 9.26 | 8.202 | 7320221 |
| 1716590100 | 9.18 | 0.07 | 0.77 | 9.17 | 9.65 | 9.01 | 5069508 |
| 1716503700 | 9.11 | -0.3 | -3.19 | 9.52 | 9.57 | 8.8699999 | 4995340 |
| 1716417300 | 9.41 | -0.7 | -6.92 | 10.14 | 10.14 | 9.33 | 5986631 |
| 1716330900 | 10.11 | -0.02 | -0.20 | 10.3 | 10.71 | 10.02 | 5028763 |
| 1716244500 | 10.13 | -0.72 | -6.64 | 10.88 | 11.14 | 9.7 | 10645946 |
| 1715985300 | 10.85 | -0.15 | -1.36 | 11.14 | 11.65 | 10.66 | 14305173 |
| 1715898900 | 11 | 1.09 | 11.00 | 9.96 | 11.95 | 9.72 | 34572247 |
| 1715812500 | 9.91 | 0.21 | 2.16 | 9.82 | 10.13 | 9.48 | 7621291 |
| 1715726100 | 9.7 | 0.32 | 3.41 | 9.55 | 10.37 | 9.2 | 14033913 |
| 1715639700 | 9.38 | 0.33 | 3.65 | 9.08 | 9.84 | 8.96 | 10129393 |
| 1715380500 | 9.05 | -0.81 | -8.22 | 9.99 | 10.11 | 8.7899999 | 10965425 |
| 1715294100 | 9.86 | 0.83 | 9.19 | 9.01 | 10.18 | 8.76 | 17331192 |
| 1715207700 | 9.03 | -0.45 | -4.75 | 9.45 | 9.57 | 8.8 | 10183859 |
| 1715121300 | 9.48 | -0.24 | -2.47 | 9.72 | 10.315 | 9.35 | 12628588 |
| 1715034900 | 9.72 | -0.52 | -5.08 | 10.53 | 10.91 | 9.53 | 16775269 |
| 1714775700 | 10.24 | -0.1 | -0.97 | 10.55 | 11.27 | 10.02 | 15703161 |
| 1714689300 | 10.34 | -1.1 | -9.62 | 11.3 | 12.97 | 10.15 | 29662821 |
| 1714602900 | 11.44 | -3.44 | -23.12 | 13.97 | 14.1 | 10.21 | 55185316 |
| 1714516500 | 14.88 | 6.56 | 78.85 | 8.2 | 14.92 | 8.13 | 83009922 |
| 1714430100 | 8.32 | -0.59 | -6.62 | 9 | 9.6 | 8.1 | 10116830 |
| 1714170900 | 8.91 | 0.21 | 2.41 | 8.8 | 10.24 | 8.7101 | 16433498 |
| 1714084500 | 8.7 | -0.27 | -3.01 | 8.7899999 | 9.1 | 8.64 | 4220065 |
| 1713998100 | 8.97 | -0.06 | -0.66 | 8.72 | 9.315 | 8.6301 | 7442973 |
| 1713911700 | 9.03 | 1.18 | 15.03 | 7.74 | 9.15 | 7.67 | 11994276 |
| 1713825300 | 7.85 | -0.08 | -1.01 | 8.25 | 8.36 | 7.63 | 6695494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
