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 | 0 | 8.2 | 9 | 7.9 | 10874 | 8.54101621 | CS |
| 4 | 0.01 | 0.1221001221 | 8.19 | 9 | 7.85 | 8613 | 8.26292857 | CS |
| 12 | 1.09 | 15.3305203938 | 7.11 | 9 | 6.9 | 14738 | 8.03406878 | CS |
| 26 | 1.7 | 26.1538461538 | 6.5 | 9 | 5.9 | 8705 | 7.87757036 | CS |
| 52 | -0.84 | -9.29203539823 | 9.04 | 10 | 5.9 | 5841 | 7.87991363 | CS |
| 156 | 5.36 | 188.732394366 | 2.84 | 10 | 2.17 | 4836 | 7.71640116 | CS |
| 260 | 5.36 | 188.732394366 | 2.84 | 10 | 2.17 | 4836 | 7.71640116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719608580 | 8.2 | -0.11 | -1.32 | 8.35 | 8.41 | 8.16 | 7481 |
| 1719522000 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1719435600 | 8.31 | -0.2 | -2.35 | 8.5 | 8.51 | 8.3 | 2229 |
| 1719349260 | 8.51 | -0.09 | -1.05 | 8.55 | 8.65 | 8.46 | 3485 |
| 1719262800 | 8.6 | 0.29 | 3.49 | 8.4 | 9 | 7.9 | 32245 |
| 1719003600 | 8.31 | 0.11 | 1.34 | 8.2 | 8.31 | 8.2 | 5536 |
| 1718917200 | 8.2 | 0.22 | 2.76 | 8.07 | 8.22 | 8.07 | 2874 |
| 1718830800 | 7.98 | -0.3 | -3.62 | 8.2 | 8.28 | 7.98 | 4900 |
| 1718744400 | 8.28 | -0.01 | -0.12 | 8.39 | 8.39 | 8.2 | 2649 |
| 1718658000 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.41 | 8 | 15275 |
| 1718398920 | 8.1 | -0.23 | -2.76 | 8.33 | 8.33 | 8.1 | 2213 |
| 1718312400 | 8.33 | 0.04 | 0.48 | 8.16 | 8.34 | 8.16 | 6832 |
| 1718226000 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.2899999 | 8.11 | 2650 |
| 1718139600 | 8.1 | 0 | 0.00 | 8.1 | 8.2 | 8 | 3001 |
| 1718053380 | 8.1 | 0.09 | 1.12 | 8.01 | 8.17 | 8 | 5567 |
| 1717794000 | 8.01 | 0 | 0.00 | 7.97 | 8.01 | 7.9 | 2911 |
| 1717707660 | 8.01 | 0.09 | 1.14 | 8.28 | 8.28 | 7.85 | 4362 |
| 1717621200 | 7.92 | -0.18 | -2.22 | 8.11 | 8.2 | 7.91 | 18255 |
| 1717534800 | 8.1 | -0.01 | -0.12 | 8.1 | 8.21 | 7.96 | 11350 |
| 1717448400 | 8.11 | -0.19 | -2.29 | 8.33 | 8.4 | 8.1 | 6289 |
| 1717189200 | 8.3 | 0.1 | 1.22 | 8.19 | 8.45 | 8.1 | 31030 |
| 1717102800 | 8.2 | 0.9 | 12.33 | 7.3 | 8.2 | 7.3 | 38460 |
| 1717016400 | 7.3 | -0.65 | -8.18 | 7.9 | 7.9 | 6.9 | 56095 |
| 1716930000 | 7.95 | -0.19 | -2.33 | 8 | 8.25 | 7.95 | 39825 |
| 1716843600 | 8.14 | -0.16 | -1.93 | 8.3 | 8.3 | 8 | 22006 |
| 1716584400 | 8.3 | 0 | 0.00 | 8.3 | 8.36 | 8.2 | 10166 |
| 1716498000 | 8.3 | 0 | 0.00 | 8.2 | 8.31 | 8.2 | 10245 |
| 1716411600 | 8.3 | -0.09 | -1.07 | 8.4 | 8.5 | 8.3 | 6453 |
| 1716325200 | 8.39 | 0.19 | 2.32 | 8.26 | 8.75 | 8.2 | 43767 |
| 1715979600 | 8.2 | 0.1 | 1.23 | 8.19 | 8.24 | 8.05 | 7932 |
| 1715893200 | 8.1 | -0.08 | -0.98 | 8.19 | 8.23 | 8 | 10634 |
| 1715806800 | 8.18 | 0.18 | 2.25 | 8.06 | 8.18 | 8.05 | 7893 |
| 1715720400 | 8 | -0.1 | -1.23 | 8 | 8.18 | 7.95 | 11722 |
| 1715634000 | 8.1 | 0.06 | 0.75 | 7.95 | 8.18 | 7.85 | 11257 |
| 1715374800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.0399999 | 7.9 | 6018 |
| 1715288400 | 8 | -0.09 | -1.11 | 8.05 | 8.05 | 7.76 | 16324 |
| 1715202000 | 8.09 | -0.06 | -0.74 | 8.21 | 8.21 | 7.75 | 6191 |
| 1715115600 | 8.15 | -0.18 | -2.16 | 8.3 | 8.38 | 8.1199999 | 8398 |
| 1715029200 | 8.33 | 0.13 | 1.59 | 8.2 | 8.44 | 8.2 | 38741 |
| 1714770000 | 8.2 | 0.15 | 1.86 | 7.9 | 8.2 | 7.9 | 12131 |
| 1714683600 | 8.05 | -0.05 | -0.62 | 7.9 | 8.05 | 7.9 | 5834 |
| 1714597200 | 8.1 | 0.1 | 1.25 | 8.09 | 8.2 | 7.9 | 14553 |
| 1714510800 | 8 | -0.17 | -2.08 | 8.23 | 8.48 | 8 | 59228 |
| 1714424400 | 8.17 | 0.12 | 1.49 | 7.96 | 8.5 | 7.96 | 71153 |
| 1714165200 | 8.05 | 0.05 | 0.63 | 7.95 | 8.05 | 7.8 | 21999 |
| 1714078800 | 8 | 0.02 | 0.25 | 7.95 | 8 | 7.95 | 15007 |
| 1713992400 | 7.98 | 0 | 0.00 | 7.98 | 8 | 7.95 | 14088 |
| 1713906000 | 7.98 | 0.02 | 0.25 | 7.95 | 8 | 7.9 | 12454 |
| 1713819600 | 7.96 | 0.28 | 3.65 | 7.68 | 8 | 7.68 | 16584 |
| 1713560400 | 7.68 | 0.23 | 3.09 | 7.48 | 7.68 | 7.45 | 12904 |
| 1713474000 | 7.45 | 0.25 | 3.47 | 7.2 | 7.5 | 7.15 | 7336 |
| 1713387600 | 7.2 | 0.3 | 4.35 | 6.9 | 7.35 | 6.9 | 9470 |
| 1713301200 | 6.9 | -0.1 | -1.43 | 7.1 | 7.1 | 6.9 | 2741 |
| 1713214800 | 7 | -0.3 | -4.11 | 7.2 | 7.2 | 6.95 | 4139 |
| 1712955600 | 7.3 | 0 | 0.00 | 7.35 | 7.35 | 7 | 8917 |
| 1712869200 | 7.3 | -0.6 | -7.59 | 7.8 | 7.9 | 7.25 | 3109 |
| 1712782800 | 7.9 | 0.55 | 7.48 | 8 | 8 | 7 | 33501 |
| 1712696400 | 7.35 | -0.05 | -0.68 | 7.5 | 7.9 | 7.1 | 8519 |
| 1712610000 | 7.4 | 0.4 | 5.71 | 7.2 | 8.01 | 7.2 | 2032 |
| 1712350800 | 7 | 0 | 0.00 | 7.11 | 7.11 | 7 | 3344 |
| 1712264400 | 7 | 0.3 | 4.48 | 6.9 | 7.1 | 6.9 | 4888 |
| 1712178000 | 6.7 | -0.1 | -1.47 | 6.7 | 6.7 | 6.7 | 3200 |
| 1712091600 | 6.8 | -0.1 | -1.45 | 7 | 7 | 6.7 | 2555 |
| 1712005200 | 6.9 | -0.2 | -2.82 | 7.15 | 7.2 | 6.9 | 2906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
