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 | -0.25 | -3.0193236715 | 8.28 | 8.41 | 7.86 | 3649159 | 8.20952182 | CS |
| 4 | -0.48 | -5.64042303173 | 8.51 | 8.805 | 7.86 | 5617387 | 8.37012511 | CS |
| 12 | 0.78 | 10.7586206897 | 7.25 | 9.0999 | 6.8101 | 5811421 | 8.00873089 | CS |
| 26 | 3.17 | 65.2263374486 | 4.86 | 9.0999 | 4.6216 | 7282914 | 6.72645738 | CS |
| 52 | 3.62 | 82.0861678005 | 4.41 | 9.0999 | 3.88 | 7521247 | 5.80644238 | CS |
| 156 | -8.74 | -52.1168753727 | 16.77 | 17.55 | 3.54 | 7901056 | 6.80772173 | CS |
| 260 | -6.74 | -45.6330399458 | 14.77 | 22.815 | 3.54 | 7156492 | 9.48173842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.03 | -0.11 | -1.35 | 8.19 | 8.28 | 8.03 | 3493137 |
| 1735688400 | 8.14 | 0.02 | 0.25 | 8.15 | 8.33 | 8.115 | 3592844 |
| 1735602000 | 8.1199999 | -0.11 | -1.34 | 8.14 | 8.18 | 7.86 | 4833346 |
| 1735342800 | 8.23 | -0.16 | -1.91 | 8.31 | 8.35 | 8.17 | 2694747 |
| 1735256400 | 8.39 | 0.04 | 0.48 | 8.28 | 8.41 | 8.22 | 3475697 |
| 1735077840 | 8.35 | 0.13 | 1.58 | 8.2 | 8.41 | 8.175 | 1953079 |
| 1734997200 | 8.22 | -0.01 | -0.12 | 8.13 | 8.38 | 8.1199999 | 4205057 |
| 1734738000 | 8.23 | 0.13 | 1.60 | 7.97 | 8.36 | 7.8851 | 21476579 |
| 1734651600 | 8.1 | -0.1 | -1.22 | 8.4 | 8.44 | 8.045 | 5268718 |
| 1734565200 | 8.2 | -0.3 | -3.53 | 8.52 | 8.68 | 8.105 | 6270421 |
| 1734478800 | 8.5 | -0.04 | -0.47 | 8.48 | 8.57 | 8.355 | 4703318 |
| 1734392400 | 8.5399999 | -0.17 | -1.95 | 8.66 | 8.71 | 8.26 | 7317078 |
| 1734133200 | 8.71 | -0.02 | -0.23 | 8.72 | 8.7899999 | 8.58 | 3142953 |
| 1734046800 | 8.73 | 0.07 | 0.81 | 8.6199999 | 8.805 | 8.5399999 | 5675050 |
| 1733960400 | 8.66 | 0.25 | 2.97 | 8.53 | 8.75 | 8.38 | 6156768 |
| 1733874000 | 8.41 | 0.04 | 0.48 | 8.35 | 8.525 | 8.2 | 5012505 |
| 1733787600 | 8.3699999 | -0.08 | -0.95 | 8.59 | 8.67 | 8.345 | 5114033 |
| 1733528400 | 8.45 | -0.16 | -1.86 | 8.75 | 8.7899999 | 8.35 | 5535906 |
| 1733442000 | 8.61 | 0.03 | 0.35 | 8.51 | 8.69 | 8.48 | 4684859 |
| 1733355600 | 8.58 | -0.09 | -1.04 | 8.5399999 | 8.68 | 8.51 | 4747653 |
| 1733269200 | 8.67 | -0.24 | -2.69 | 8.85 | 8.98 | 8.64 | 7234005 |
| 1733182800 | 8.91 | 0.21 | 2.41 | 8.77 | 8.98 | 8.7 | 4865612 |
| 1732917840 | 8.7 | -0.04 | -0.46 | 8.77 | 8.85 | 8.66 | 3040889 |
| 1732750800 | 8.74 | -0.1 | -1.13 | 8.8699999 | 8.97 | 8.68 | 3554314 |
| 1732664400 | 8.84 | 0.39 | 4.62 | 8.93 | 9.0999 | 8.64 | 8761655 |
| 1732578000 | 8.45 | -0.09 | -1.05 | 8.66 | 8.895 | 8.45 | 11139336 |
| 1732318800 | 8.5399999 | 0.35 | 4.27 | 8.26 | 8.685 | 8.26 | 5227068 |
| 1732232400 | 8.19 | -0.27 | -3.19 | 8.4 | 8.475 | 8.1199999 | 6341516 |
| 1732146000 | 8.46 | 0.19 | 2.30 | 8.27 | 8.6 | 8.22 | 5817112 |
| 1732059600 | 8.27 | 0.01 | 0.12 | 8.16 | 8.355 | 8.07 | 4709525 |
| 1731973200 | 8.26 | 0.04 | 0.49 | 8.22 | 8.33 | 8.01 | 4988968 |
| 1731714000 | 8.22 | 0.33 | 4.18 | 7.97 | 8.24 | 7.89 | 8155183 |
| 1731627600 | 7.89 | -0.01 | -0.13 | 7.97 | 8.13 | 7.87 | 5694358 |
| 1731541200 | 7.9 | -0.08 | -1.00 | 8.05 | 8.18 | 7.855 | 5410034 |
| 1731454800 | 7.98 | 0.08 | 1.01 | 7.85 | 8.03 | 7.82 | 6623790 |
| 1731368400 | 7.9 | -0.1 | -1.25 | 8.26 | 8.28 | 7.822 | 6466416 |
| 1731109200 | 8 | -0.38 | -4.53 | 8.38 | 8.455 | 7.85 | 9634430 |
| 1731022800 | 8.38 | 1.28 | 18.03 | 7.6 | 8.7 | 7.58 | 20575661 |
| 1730936400 | 7.1 | -0.11 | -1.53 | 7.55 | 7.55 | 6.98 | 7527299 |
| 1730850000 | 7.21 | 0.09 | 1.26 | 7.06 | 7.27 | 7.05 | 6064988 |
| 1730763600 | 7.12 | 0.03 | 0.42 | 7.03 | 7.265 | 7.03 | 4940868 |
| 1730500800 | 7.09 | 0.14 | 2.01 | 7.02 | 7.28 | 7.015 | 5891827 |
| 1730414400 | 6.95 | -0.21 | -2.93 | 7.23 | 7.3 | 6.93 | 5673562 |
| 1730328000 | 7.16 | -0.1 | -1.38 | 7.25 | 7.4 | 7.15 | 3570162 |
| 1730241600 | 7.26 | -0.01 | -0.14 | 7.08 | 7.3706 | 7.08 | 3904372 |
| 1730155200 | 7.27 | 0.32 | 4.60 | 7.02 | 7.37 | 7.01 | 5458159 |
| 1729896000 | 6.95 | 0.01 | 0.14 | 7.1 | 7.13 | 6.9 | 4758173 |
| 1729809600 | 6.94 | 0.1 | 1.46 | 6.88 | 6.986 | 6.8101 | 5287160 |
| 1729723200 | 6.84 | -0.24 | -3.39 | 7.02 | 7.07 | 6.83 | 5694457 |
| 1729636800 | 7.08 | -0.1 | -1.39 | 7.14 | 7.245 | 7.07 | 3338669 |
| 1729550400 | 7.18 | -0.31 | -4.14 | 7.43 | 7.47 | 7.12 | 5643310 |
| 1729291200 | 7.49 | 0.02 | 0.27 | 7.46 | 7.57 | 7.43 | 4876652 |
| 1729204800 | 7.47 | 0.11 | 1.49 | 7.33 | 7.52 | 7.26 | 4384145 |
| 1729118400 | 7.36 | -0.01 | -0.14 | 7.41 | 7.42 | 7.27 | 3526420 |
| 1729032000 | 7.37 | 0.09 | 1.24 | 7.27 | 7.5 | 7.24 | 3260202 |
| 1728945600 | 7.28 | 0.04 | 0.55 | 7.21 | 7.345 | 7.12 | 4414652 |
| 1728686400 | 7.24 | -0.09 | -1.23 | 7.28 | 7.365 | 7.205 | 3699953 |
| 1728600000 | 7.33 | -0.01 | -0.14 | 7.25 | 7.38 | 7.14 | 5235466 |
| 1728513600 | 7.34 | -0.05 | -0.68 | 7.4 | 7.41 | 7.27 | 4034355 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.21 | 7.44 | 7.208 | 4934323 |
| 1728340800 | 7.19 | 0.1 | 1.41 | 7.06 | 7.21 | 7.03 | 7015800 |
| 1728081600 | 7.09 | 0.18 | 2.60 | 7.04 | 7.19 | 7 | 4418544 |
| 1727995200 | 6.91 | -0.22 | -3.09 | 7.04 | 7.09 | 6.84 | 4334037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
