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 | -0.27 | -3.07167235495 | 8.79 | 8.79 | 8.308 | 245116 | 8.43363343 | CS |
| 4 | 0.6 | 7.57575757576 | 7.92 | 9.749 | 7.87 | 374726 | 8.65416135 | CS |
| 12 | -0.01 | -0.117233294256 | 8.53 | 9.749 | 7.65 | 318907 | 8.28453085 | CS |
| 26 | -3.2 | -27.3037542662 | 11.72 | 12.735 | 7.47 | 533637 | 8.79757461 | CS |
| 52 | -19.86 | -69.978858351 | 28.38 | 32.99 | 7.47 | 628614 | 14.5114044 | CS |
| 156 | -17.995 | -67.8672449557 | 26.515 | 42.75 | 7.47 | 580138 | 23.19338231 | CS |
| 260 | 3.5 | 69.7211155378 | 5.02 | 42.75 | 3.43 | 590010 | 20.23711797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.52 | 0.09 | 1.07 | 8.44 | 8.6191 | 8.43 | 181224 |
| 1732232100 | 8.43 | 0.01 | 0.12 | 8.41 | 8.4949999 | 8.308 | 252718 |
| 1732145700 | 8.42 | 0.01 | 0.12 | 8.3699999 | 8.48 | 8.33 | 200526 |
| 1732059300 | 8.41 | -0.11 | -1.29 | 8.41 | 8.52 | 8.33 | 242955 |
| 1731972900 | 8.52 | 0.14 | 1.67 | 8.39 | 8.59 | 8.3699999 | 269903 |
| 1731713700 | 8.38 | -0.36 | -4.12 | 8.7899999 | 8.7899999 | 8.355 | 259477 |
| 1731627300 | 8.74 | -0.13 | -1.47 | 8.77 | 8.88 | 8.66 | 310834 |
| 1731540900 | 8.8699999 | -0.2 | -2.21 | 9.16 | 9.285 | 8.84 | 407071 |
| 1731454500 | 9.07 | 0.17 | 1.91 | 8.91 | 9.1359999 | 8.84 | 527483 |
| 1731368100 | 8.9 | 0.01 | 0.11 | 8.86 | 8.9489 | 8.7565 | 455914 |
| 1731108900 | 8.89 | -0.14 | -1.55 | 9.03 | 9.13 | 8.71 | 361136 |
| 1731022500 | 9.03 | -0.02 | -0.22 | 8.8 | 9.2853999 | 8.77 | 677271 |
| 1730936100 | 9.05 | 0.6 | 7.10 | 8.64 | 9.749 | 8.64 | 1097106 |
| 1730849700 | 8.45 | 0.16 | 1.93 | 8.3 | 8.525 | 8.26 | 345400 |
| 1730763300 | 8.2899999 | 0.08 | 0.97 | 8.22 | 8.3699999 | 8.13 | 228574 |
| 1730500500 | 8.21 | 0.06 | 0.74 | 8.25 | 8.34 | 8.21 | 348320 |
| 1730414100 | 8.15 | -0.18 | -2.16 | 8.26 | 8.2964 | 8.105 | 221793 |
| 1730327700 | 8.33 | 0.05 | 0.60 | 8.24 | 8.44 | 8.24 | 352686 |
| 1730241300 | 8.28 | -0.01 | -0.12 | 8.26 | 8.35 | 8.24 | 301492 |
| 1730154900 | 8.2899999 | 0.27 | 3.37 | 8.0399999 | 8.315 | 7.9992 | 369248 |
| 1729895700 | 8.02 | 0.13 | 1.65 | 7.92 | 8.05 | 7.87 | 264609 |
| 1729809300 | 7.89 | -0.1 | -1.25 | 7.99 | 8.155 | 7.875 | 148378 |
| 1729722900 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.16 | 7.855 | 417734 |
| 1729636500 | 8.13 | -0.01 | -0.12 | 8.11 | 8.13 | 7.99 | 134803 |
| 1729550100 | 8.14 | 0.12 | 1.50 | 8.03 | 8.175 | 7.96 | 219138 |
| 1729290900 | 8.02 | -0.12 | -1.47 | 8.1199999 | 8.16 | 7.98 | 213517 |
| 1729204500 | 8.14 | 0.19 | 2.39 | 8.02 | 8.14 | 7.86 | 350645 |
| 1729118100 | 7.95 | 0.1 | 1.27 | 7.88 | 8.09 | 7.8401 | 284779 |
| 1729031700 | 7.85 | 0.02 | 0.26 | 7.78 | 7.8708 | 7.7501 | 204508 |
| 1728945300 | 7.83 | -0.08 | -1.01 | 7.86 | 7.89 | 7.73 | 233106 |
| 1728686100 | 7.91 | 0.14 | 1.80 | 7.74 | 7.95 | 7.74 | 287780 |
| 1728599700 | 7.77 | -0.01 | -0.13 | 7.7 | 7.795 | 7.65 | 278805 |
| 1728513300 | 7.78 | -0.06 | -0.77 | 7.83 | 7.89 | 7.74 | 199706 |
| 1728426900 | 7.84 | 0.09 | 1.16 | 7.74 | 7.865 | 7.68 | 329770 |
| 1728340500 | 7.75 | -0.09 | -1.15 | 7.83 | 7.9 | 7.73 | 226100 |
| 1728081300 | 7.84 | -0.08 | -1.01 | 7.99 | 8.0399999 | 7.82 | 227882 |
| 1727994900 | 7.92 | 0.15 | 1.93 | 7.7 | 7.95 | 7.7 | 183010 |
| 1727908500 | 7.77 | -0.05 | -0.64 | 7.79 | 7.845 | 7.71 | 187925 |
| 1727822100 | 7.82 | -0.06 | -0.76 | 7.89 | 7.91 | 7.72 | 309836 |
| 1727735700 | 7.88 | -0.09 | -1.13 | 7.95 | 8.05 | 7.85 | 246527 |
| 1727476500 | 7.97 | -0.12 | -1.48 | 8.1 | 8.2 | 7.959 | 154720 |
| 1727390100 | 8.09 | 0.24 | 3.06 | 7.93 | 8.13 | 7.93 | 228573 |
| 1727303700 | 7.85 | -0.23 | -2.85 | 8.0399999 | 8.045 | 7.82 | 492994 |
| 1727217300 | 8.08 | 0.12 | 1.51 | 8.02 | 8.15 | 7.99 | 310115 |
| 1727130900 | 7.96 | -0.04 | -0.50 | 7.99 | 8.105 | 7.95 | 270906 |
| 1726871700 | 8 | -0.37 | -4.42 | 8.3 | 8.36 | 8 | 280715 |
| 1726785300 | 8.3699999 | 0.26 | 3.21 | 8.23 | 8.385 | 8.155 | 401592 |
| 1726698900 | 8.11 | -0.03 | -0.37 | 8.15 | 8.2899999 | 8 | 274152 |
| 1726612500 | 8.14 | 0.09 | 1.12 | 7.96 | 8.25 | 7.95 | 538927 |
| 1726526100 | 8.05 | -0.02 | -0.25 | 7.98 | 8.16 | 7.83 | 577228 |
| 1726266900 | 8.07 | -0.02 | -0.25 | 8.15 | 8.24 | 8.05 | 811688 |
| 1726180500 | 8.09 | -0.26 | -3.11 | 8.4 | 8.4 | 8.06 | 366383 |
| 1726094100 | 8.35 | 0.15 | 1.83 | 8.2 | 8.35 | 8.06 | 203503 |
| 1726007700 | 8.2 | 0.05 | 0.61 | 8.15 | 8.22 | 8.05 | 197128 |
| 1725921300 | 8.15 | -0.04 | -0.49 | 8.21 | 8.24 | 8.11 | 203755 |
| 1725662100 | 8.19 | -0.14 | -1.68 | 8.3699999 | 8.3699999 | 8.08 | 395600 |
| 1725575700 | 8.33 | -0.05 | -0.60 | 8.38 | 8.52 | 8.33 | 210474 |
| 1725489300 | 8.38 | 0.09 | 1.09 | 8.28 | 8.585 | 8.28 | 263798 |
| 1725402900 | 8.2899999 | -0.26 | -3.04 | 8.44 | 8.61 | 8.2899999 | 337121 |
| 1725057300 | 8.55 | 0.07 | 0.83 | 8.53 | 8.57 | 8.432 | 117704 |
| 1724970900 | 8.48 | 0.05 | 0.59 | 8.5 | 8.65 | 8.435 | 207834 |
| 1724884500 | 8.43 | -0.16 | -1.86 | 8.57 | 8.625 | 8.305 | 279782 |
| 1724798100 | 8.59 | -0.26 | -2.94 | 8.77 | 8.77 | 8.525 | 233420 |
| 1724711700 | 8.85 | 0.23 | 2.67 | 8.73 | 8.94 | 8.71 | 411669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
