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 | -0.8875 | -13.2710280374 | 6.6875 | 7.41 | 5.8 | 24516 | 6.50545365 | CS |
| 4 | -1.7 | -22.6666666667 | 7.5 | 7.5 | 5.76 | 69520 | 6.72455108 | CS |
| 12 | -5.95 | -50.6382978723 | 11.75 | 13.86 | 5.76 | 85337 | 8.38290925 | CS |
| 26 | 2.603 | 81.4200813262 | 3.197 | 13.86 | 2.749 | 307330 | 7.45646574 | CS |
| 52 | -11.2 | -65.8823529412 | 17 | 23.5 | 2.749 | 396299 | 10.99014261 | CS |
| 156 | -56.7 | -90.72 | 62.5 | 139.5 | 2.749 | 235156 | 20.77795818 | CS |
| 260 | -56.7 | -90.72 | 62.5 | 139.5 | 2.749 | 160043 | 20.77795818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 6.15 | -0.43 | -6.53 | 6.05 | 6.58 | 5.8 | 27072 |
| 1740180900 | 6.58 | -0.13 | -1.94 | 6.75 | 7.41 | 6.58 | 49911 |
| 1740094500 | 6.71 | 0.23 | 3.61 | 6.61 | 6.75 | 6.32 | 6321 |
| 1740008100 | 6.476 | -0.22 | -3.34 | 6.5199999 | 6.74 | 6.3 | 13533 |
| 1739921700 | 6.7 | -0.54 | -7.46 | 6.6875 | 6.88 | 6.455 | 25741 |
| 1739576100 | 7.24 | 0.36 | 5.23 | 6.9 | 7.24 | 6.62 | 9084 |
| 1739489700 | 6.88 | 0.05 | 0.73 | 6.8 | 7 | 6.5599999 | 10636 |
| 1739403300 | 6.83 | -0.24 | -3.39 | 6.63 | 6.99 | 6.63 | 6551 |
| 1739316900 | 7.07 | 0.23 | 3.29 | 6.71 | 7.09 | 6.71 | 10952 |
| 1739230500 | 6.845 | 0.17 | 2.47 | 6.55 | 6.99 | 6.44 | 10030 |
| 1738971300 | 6.68 | 0.33 | 5.20 | 6.21 | 6.87 | 6.21 | 9054 |
| 1738884900 | 6.35 | -0.31 | -4.65 | 6.5599999 | 6.66 | 6.32 | 7078 |
| 1738798500 | 6.66 | -0.04 | -0.60 | 6.5 | 6.7 | 6.4 | 19298 |
| 1738712100 | 6.7 | 0.59 | 9.66 | 6.15 | 6.7499 | 6.15 | 22431 |
| 1738625700 | 6.11 | -0.73 | -10.67 | 6.5 | 6.729 | 5.98 | 53523 |
| 1738366500 | 6.84 | -0.11 | -1.58 | 6.85 | 6.93 | 6.38 | 20692 |
| 1738280100 | 6.95 | -0.05 | -0.71 | 6.9 | 6.95 | 6.3301 | 14025 |
| 1738193700 | 7 | 0.24 | 3.55 | 6.55 | 7 | 6.0599999 | 47528 |
| 1738107300 | 6.76 | -0.86 | -11.29 | 7.5 | 7.5 | 5.76 | 957426 |
| 1738020900 | 7.62 | -0.62 | -7.52 | 7.97 | 7.97 | 7.35 | 26083 |
| 1737761700 | 8.24 | 0.58 | 7.57 | 7.49 | 8.4664 | 7.49 | 18726 |
| 1737675300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1737588900 | 7.66 | -0.48 | -5.90 | 7.97 | 8.3537 | 7.66 | 10308 |
| 1737502500 | 8.14 | 0.43 | 5.58 | 7.95 | 8.95 | 7.95 | 35874 |
| 1737156900 | 7.71 | -0.39 | -4.81 | 8.2899999 | 8.4552 | 7.6 | 49326 |
| 1737070500 | 8.1 | 0.07 | 0.87 | 8.16 | 9.17 | 7.5207 | 89413 |
| 1736984100 | 8.03 | 0.73 | 10.00 | 7.34 | 8.35 | 7.23 | 20253 |
| 1736897700 | 7.3 | 0.23 | 3.25 | 7.07 | 7.65 | 6.9858 | 34084 |
| 1736811300 | 7.07 | -0.21 | -2.88 | 7.06 | 7.755 | 7.04 | 12911 |
| 1736552100 | 7.28 | -0.34 | -4.45 | 7.7402 | 7.7402 | 7.15 | 9307 |
| 1736379300 | 7.619 | -0.13 | -1.69 | 7.9603 | 8.0399999 | 7.565 | 37075 |
| 1736292900 | 7.75 | -0.75 | -8.82 | 8.44 | 8.59 | 7.5 | 49734 |
| 1736206500 | 8.5 | 0.4 | 4.94 | 8.2597 | 8.8837 | 8.2597 | 23861 |
| 1735947300 | 8.1 | -1.4 | -14.74 | 9.4475 | 10.11 | 8.095 | 60312 |
| 1735860900 | 9.5 | 0.55 | 6.13 | 8.95 | 9.55 | 8.687 | 43208 |
| 1735688100 | 8.9515 | -0.12 | -1.31 | 8.8 | 9 | 8.32 | 24908 |
| 1735601700 | 9.07 | 1.32 | 17.03 | 7.58 | 9.07 | 6.66 | 111291 |
| 1735342500 | 7.75 | -0.33 | -4.08 | 7.91 | 8.01 | 7.55 | 49615 |
| 1735256100 | 8.08 | -0.34 | -4.04 | 8.65 | 8.65 | 7.5 | 820763 |
| 1735077840 | 8.42 | 0.15 | 1.81 | 7.87 | 9 | 7.87 | 10450 |
| 1734996900 | 8.27 | -0.45 | -5.16 | 8.58 | 8.6875 | 7.8472 | 21956 |
| 1734737700 | 8.72 | 0.26 | 3.07 | 7.8573 | 8.83 | 7.8573 | 39705 |
| 1734651300 | 8.46 | -0.62 | -6.83 | 8.92 | 8.92 | 8.06 | 31041 |
| 1734564900 | 9.08 | -0.19 | -2.05 | 9.0452 | 9.3442 | 8.5 | 30587 |
| 1734478500 | 9.27 | -0.12 | -1.28 | 9.3908 | 9.71 | 8.5 | 86312 |
| 1734392100 | 9.39 | 0.52 | 5.86 | 9.02 | 10.42 | 9.01 | 93527 |
| 1734132900 | 8.8699999 | 0.72 | 8.83 | 8.933 | 9.65 | 8.65 | 89105 |
| 1734046500 | 8.15 | 0.39 | 5.03 | 7.98 | 9.48 | 7.9 | 151692 |
| 1733960100 | 7.76 | -0.37 | -4.55 | 8.2998999 | 8.3 | 6.67 | 112136 |
| 1733873700 | 8.13 | -0.78 | -8.75 | 8.95 | 8.95 | 8.13 | 122239 |
| 1733787300 | 8.91 | -2.05 | -18.70 | 9.61 | 9.6251 | 8.5 | 217773 |
| 1733528100 | 10.96 | -1.32 | -10.75 | 12.2 | 12.2 | 9.95 | 112395 |
| 1733441700 | 12.28 | 0.26 | 2.16 | 12.2 | 12.59 | 10.6261 | 124539 |
| 1733355300 | 12.02 | 2.44 | 25.47 | 10.48 | 13.86 | 9.4 | 390458 |
| 1733268900 | 9.58 | -1.52 | -13.69 | 11.75 | 11.75 | 9.2 | 126318 |
| 1733182500 | 11.1 | 1.49 | 15.50 | 10.63 | 13.5 | 10.0111 | 234093 |
| 1732917840 | 9.61 | 1.05 | 12.27 | 8.88 | 11 | 8.81 | 123626 |
| 1732750500 | 8.56 | 0.37 | 4.52 | 7.84 | 9.1419 | 7.65 | 137633 |
| 1732664100 | 8.19 | -0.2 | -2.38 | 8.3651 | 8.3651 | 7.2205 | 75267 |
| 1732577700 | 8.39 | 0.13 | 1.57 | 7.0642 | 8.75 | 7.03 | 368297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
