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 | -1.11 | -13.1985731272 | 8.41 | 8.435 | 7.1775 | 424740 | 7.47214685 | CS |
| 4 | -0.97 | -11.7291414752 | 8.27 | 9.4 | 7.1775 | 425602 | 8.17453426 | CS |
| 12 | 0.33 | 4.73457675753 | 6.97 | 9.46 | 6.42 | 464044 | 7.82550293 | CS |
| 26 | -0.05 | -0.680272108844 | 7.35 | 9.46 | 5.16 | 668488 | 6.92553404 | CS |
| 52 | 0.39 | 5.64399421129 | 6.91 | 9.75 | 5.16 | 798399 | 7.61445387 | CS |
| 156 | -14.76 | -66.9084315503 | 22.06 | 27 | 5.16 | 708615 | 10.23644938 | CS |
| 260 | -14.76 | -66.9084315503 | 22.06 | 27 | 5.16 | 708615 | 10.23644938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 7.3 | 0.03 | 0.41 | 7.02 | 7.61 | 7 | 314532 |
| 1738366500 | 7.27 | -0.33 | -4.34 | 7.64 | 7.64 | 7.1775 | 708577 |
| 1738280100 | 7.6 | 0.08 | 1.06 | 7.63 | 7.7125 | 7.5 | 424264 |
| 1738193700 | 7.52 | -0.08 | -1.05 | 7.57 | 7.73 | 7.405 | 254016 |
| 1738107300 | 7.6 | 0.04 | 0.60 | 7.54 | 7.77 | 7.46 | 350827 |
| 1738020900 | 7.555 | -0.95 | -11.12 | 8.41 | 8.435 | 7.51 | 386026 |
| 1737761700 | 8.5 | -0.19 | -2.19 | 8.65 | 8.75 | 8.39 | 278525 |
| 1737675300 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737588900 | 8.69 | -0.33 | -3.66 | 8.98 | 9.035 | 8.602 | 407139 |
| 1737502500 | 9.02 | 0.11 | 1.23 | 8.95 | 9.4 | 8.7401 | 585493 |
| 1737156900 | 8.91 | -0.31 | -3.36 | 9.27 | 9.345 | 8.88 | 441536 |
| 1737070500 | 9.22 | 0.25 | 2.79 | 8.89 | 9.3 | 8.61 | 435820 |
| 1736984100 | 8.97 | 0.44 | 5.16 | 8.67 | 8.97 | 8.47 | 465303 |
| 1736897700 | 8.53 | 0.51 | 6.36 | 8.01 | 8.6 | 7.97 | 553788 |
| 1736811300 | 8.02 | 0.23 | 2.95 | 7.77 | 8.16 | 7.67 | 614869 |
| 1736552100 | 7.79 | 0.16 | 2.10 | 8.03 | 8.13 | 7.6 | 303019 |
| 1736379300 | 7.63 | -0.27 | -3.42 | 7.81 | 7.9 | 7.62 | 232051 |
| 1736292900 | 7.9 | 0.23 | 3.00 | 7.73 | 8.02 | 7.59 | 307874 |
| 1736206500 | 7.67 | -0.54 | -6.58 | 8.27 | 8.27 | 7.63 | 441511 |
| 1735947300 | 8.21 | -0.06 | -0.73 | 8.3699999 | 8.48 | 8.1 | 300698 |
| 1735860900 | 8.27 | 0.51 | 6.57 | 7.96 | 8.51 | 7.88 | 512198 |
| 1735688100 | 7.76 | -0.1 | -1.27 | 7.9 | 8.13 | 7.73 | 332920 |
| 1735601700 | 7.86 | 0.53 | 7.23 | 7.35 | 7.89 | 7.25 | 499162 |
| 1735342500 | 7.33 | -0.11 | -1.48 | 7.4221 | 7.615 | 7.26 | 197128 |
| 1735256100 | 7.44 | 0.09 | 1.22 | 7.36 | 7.465 | 7.205 | 251379 |
| 1735077840 | 7.35 | 0.17 | 2.37 | 7.2 | 7.35 | 7.03 | 201139 |
| 1734996900 | 7.18 | 0.19 | 2.72 | 6.91 | 7.25 | 6.865 | 287093 |
| 1734737700 | 6.99 | -0.15 | -2.10 | 7.08 | 7.33 | 6.9 | 429164 |
| 1734651300 | 7.14 | 0.18 | 2.59 | 7.225 | 7.27 | 7.06 | 501274 |
| 1734564900 | 6.96 | -0.54 | -7.20 | 7.54 | 7.71 | 6.95 | 388753 |
| 1734478500 | 7.5 | 0.11 | 1.49 | 7.25 | 7.53 | 7.16 | 422007 |
| 1734392100 | 7.39 | -0.34 | -4.40 | 7.61 | 7.68 | 7.33 | 301426 |
| 1734132900 | 7.73 | -0.22 | -2.77 | 7.945 | 7.97 | 7.71 | 271990 |
| 1734046500 | 7.95 | -0.08 | -1.00 | 7.96 | 8.25 | 7.86 | 415281 |
| 1733960100 | 8.03 | 0.13 | 1.65 | 8.06 | 8.21 | 7.76 | 352654 |
| 1733873700 | 7.9 | 0.21 | 2.73 | 7.5649 | 8.1939 | 7.535 | 340944 |
| 1733787300 | 7.69 | 0.28 | 3.78 | 7.668 | 7.92 | 7.6163 | 266154 |
| 1733528100 | 7.41 | -0.84 | -10.18 | 7.9 | 7.9 | 7.16 | 770252 |
| 1733441700 | 8.25 | -0.11 | -1.32 | 8.345 | 8.52 | 8.17 | 300998 |
| 1733355300 | 8.36 | -0.44 | -5.00 | 8.7899999 | 8.8699999 | 8.26 | 442229 |
| 1733268900 | 8.8 | -0.04 | -0.45 | 8.93 | 8.975 | 8.6115 | 552515 |
| 1733182500 | 8.84 | -0.23 | -2.54 | 9.15 | 9.15 | 8.76 | 776338 |
| 1732917840 | 9.07 | -0.06 | -0.66 | 9.34 | 9.39 | 8.91 | 231319 |
| 1732750500 | 9.13 | 0.69 | 8.18 | 8.782 | 9.46 | 8.58 | 944868 |
| 1732664100 | 8.44 | 0.57 | 7.24 | 7.8 | 8.58 | 7.75 | 679769 |
| 1732577700 | 7.87 | 0.12 | 1.55 | 7.885 | 7.9 | 7.6 | 450016 |
| 1732318500 | 7.75 | 0.2 | 2.65 | 7.48 | 7.9 | 7.48 | 550267 |
| 1732232100 | 7.55 | 0.41 | 5.74 | 7.27 | 7.78 | 7.25 | 786113 |
| 1732145700 | 7.14 | 0.39 | 5.78 | 6.76 | 7.16 | 6.76 | 522610 |
| 1732059300 | 6.75 | -0.08 | -1.17 | 6.775 | 6.97 | 6.69 | 341749 |
| 1731972900 | 6.83 | 0.4 | 6.22 | 6.5199999 | 6.86 | 6.49 | 501860 |
| 1731713700 | 6.43 | -0.28 | -4.17 | 6.705 | 6.77 | 6.42 | 560376 |
| 1731627300 | 6.71 | -0.3 | -4.28 | 7.15 | 7.175 | 6.65 | 869586 |
| 1731540900 | 7.01 | -0.23 | -3.18 | 7.265 | 7.28 | 6.8936 | 865921 |
| 1731454500 | 7.24 | -0.19 | -2.56 | 7.41 | 7.5866 | 7.22 | 510394 |
| 1731368100 | 7.43 | 0.46 | 6.60 | 6.97 | 7.45 | 6.97 | 525156 |
| 1731108900 | 6.97 | -0.17 | -2.38 | 7.06 | 7.13 | 6.84 | 405893 |
| 1731022500 | 7.14 | -0.32 | -4.29 | 7.51 | 7.51 | 7.1075 | 652066 |
| 1730936100 | 7.46 | 0.74 | 11.01 | 7.14 | 7.745 | 7.0526 | 1889751 |
| 1730849700 | 6.72 | 0.48 | 7.69 | 6.81 | 7.46 | 6.32 | 1327152 |
| 1730763300 | 6.24 | 0.28 | 4.70 | 6 | 6.365 | 6 | 764254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
