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 | 0.24 | 3.03797468354 | 7.9 | 8.5188 | 7.64 | 5355414 | 8.00118617 | CS |
| 4 | 0.73 | 9.85155195682 | 7.41 | 8.5188 | 6.54 | 4153076 | 7.46518299 | CS |
| 12 | 1.28 | 18.6588921283 | 6.86 | 9.05 | 6.22 | 4494666 | 7.6099405 | CS |
| 26 | -1.21 | -12.9411764706 | 9.35 | 10.09 | 6.22 | 4621522 | 7.97064651 | CS |
| 52 | -5.13 | -38.6586284853 | 13.27 | 16.6 | 6.22 | 6463071 | 10.60980062 | CS |
| 156 | -2.46 | -23.2075471698 | 10.6 | 35.9 | 3.04 | 6066974 | 11.19506116 | CS |
| 260 | -2.46 | -23.2075471698 | 10.6 | 35.9 | 3.04 | 6066974 | 11.19506116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 8.1199999 | 0.11 | 1.37 | 8.08 | 8.27 | 7.78 | 4218488 |
| 1727131200 | 8.01 | -0.21 | -2.55 | 8.23 | 8.5188 | 7.98 | 5427521 |
| 1726872000 | 8.22 | 0.5 | 6.48 | 7.79 | 8.25 | 7.74 | 6897334 |
| 1726785600 | 7.72 | -0.11 | -1.40 | 8.13 | 8.1789 | 7.64 | 4494851 |
| 1726699200 | 7.83 | -0.29 | -3.57 | 8.05 | 8.27 | 7.764 | 5090523 |
| 1726612800 | 8.1199999 | 0.3 | 3.84 | 7.9 | 8.25 | 7.87 | 4866839 |
| 1726526400 | 7.82 | 0.06 | 0.77 | 7.7 | 7.86 | 7.4 | 4025385 |
| 1726267200 | 7.76 | 0.38 | 5.15 | 7.4 | 7.83 | 7.4 | 4384261 |
| 1726180800 | 7.38 | 0.15 | 2.07 | 7.21 | 7.43 | 7.0912 | 4546178 |
| 1726094400 | 7.23 | 0.33 | 4.78 | 6.87 | 7.31 | 6.8001 | 4269552 |
| 1726008000 | 6.9 | 0.28 | 4.23 | 6.7 | 6.97 | 6.54 | 3804411 |
| 1725921600 | 6.62 | -0.18 | -2.65 | 6.95 | 7 | 6.55 | 4038982 |
| 1725662400 | 6.8 | -0.24 | -3.41 | 7.06 | 7.1099 | 6.71 | 3780258 |
| 1725576000 | 7.04 | 0.03 | 0.43 | 7.04 | 7.24 | 6.98 | 2061656 |
| 1725489600 | 7.01 | 0.05 | 0.72 | 6.93 | 7.14 | 6.78 | 3318593 |
| 1725403200 | 6.96 | -0.46 | -6.20 | 7.3 | 7.365 | 6.94 | 4476152 |
| 1725057600 | 7.42 | 0.1 | 1.37 | 7.44 | 7.5395 | 7.33 | 2890082 |
| 1724971200 | 7.32 | 0.31 | 4.42 | 7.2 | 7.54 | 7.18 | 3112810 |
| 1724884800 | 7.01 | -0.27 | -3.71 | 7.28 | 7.35 | 6.91 | 3696487 |
| 1724798400 | 7.28 | -0.23 | -3.06 | 7.41 | 7.47 | 7.1 | 3726576 |
| 1724712000 | 7.51 | 0.13 | 1.76 | 7.5 | 7.65 | 7.39 | 3598019 |
| 1724452800 | 7.38 | 0.07 | 0.96 | 7.37 | 7.6799 | 7.345 | 4237425 |
| 1724366400 | 7.31 | -0.46 | -5.92 | 7.7 | 7.7529 | 7.3 | 3936743 |
| 1724280000 | 7.77 | 0.56 | 7.77 | 7.3 | 7.79 | 7.25 | 4241955 |
| 1724193600 | 7.21 | -0.08 | -1.10 | 7.27 | 7.365 | 7.0812 | 2534890 |
| 1724107200 | 7.29 | 0.01 | 0.14 | 7.32 | 7.33 | 7.13 | 2602799 |
| 1723848000 | 7.28 | -0.14 | -1.89 | 7.36 | 7.53 | 7.2401 | 2601382 |
| 1723761600 | 7.42 | 0.11 | 1.50 | 7.42 | 7.66 | 7.39 | 3566237 |
| 1723675200 | 7.31 | 0.03 | 0.41 | 7.38 | 7.44 | 7.06 | 3270030 |
| 1723588800 | 7.28 | 0.56 | 8.33 | 6.85 | 7.32 | 6.775 | 4263147 |
| 1723502400 | 6.72 | -0.4 | -5.62 | 7.13 | 7.21 | 6.68 | 4990883 |
| 1723243200 | 7.12 | 0.01 | 0.14 | 7.2 | 7.52 | 6.94 | 4202338 |
| 1723156800 | 7.11 | 0.31 | 4.56 | 7.24 | 7.28 | 6.895 | 6596509 |
| 1723070400 | 6.8 | -0.41 | -5.69 | 7.35 | 7.37 | 6.78 | 6261110 |
| 1722984000 | 7.21 | 0.64 | 9.74 | 6.89 | 7.35 | 6.585 | 6722841 |
| 1722897600 | 6.57 | -0.51 | -7.20 | 6.2699999 | 6.93 | 6.22 | 7175988 |
| 1722638400 | 7.08 | -0.44 | -5.85 | 7.01 | 7.265 | 6.945 | 5118456 |
| 1722552000 | 7.52 | -0.63 | -7.73 | 8.03 | 8.1 | 7.38 | 4859203 |
| 1722465600 | 8.15 | 0.35 | 4.49 | 7.98 | 8.465 | 7.92 | 4212314 |
| 1722379200 | 7.8 | -0.09 | -1.14 | 7.94 | 8 | 7.61 | 3031199 |
| 1722292800 | 7.89 | -0.32 | -3.90 | 8.34 | 8.44 | 7.8 | 3408789 |
| 1722033600 | 8.21 | 0.28 | 3.53 | 8.1199999 | 8.27 | 7.82 | 4303676 |
| 1721947200 | 7.93 | 0.31 | 4.07 | 7.57 | 8.155 | 7.48 | 4330442 |
| 1721860800 | 7.62 | -0.68 | -8.19 | 8.14 | 8.3603 | 7.62 | 4814265 |
| 1721774400 | 8.3 | 0.22 | 2.72 | 7.97 | 8.375 | 7.91 | 3937418 |
| 1721688000 | 8.08 | 0.65 | 8.75 | 7.68 | 8.08 | 7.545 | 4464208 |
| 1721428800 | 7.43 | -0.78 | -9.50 | 8.07 | 8.071 | 7.37 | 6313247 |
| 1721342400 | 8.21 | -0.35 | -4.09 | 8.6199999 | 8.84 | 8.08 | 4657977 |
| 1721256000 | 8.56 | -0.47 | -5.20 | 8.66 | 8.91 | 8.36 | 4760999 |
| 1721169600 | 9.03 | 0.08 | 0.89 | 9 | 9.05 | 8.6301 | 5355448 |
| 1721083200 | 8.95 | 0.5 | 5.92 | 8.52 | 9.035 | 8.455 | 6275271 |
| 1720824000 | 8.45 | 0.43 | 5.36 | 8.17 | 8.45 | 8 | 5778506 |
| 1720737600 | 8.02 | -0.43 | -5.09 | 8.41 | 8.77 | 7.78 | 9832103 |
| 1720651200 | 8.45 | 0.52 | 6.56 | 7.93 | 8.46 | 7.76 | 6331446 |
| 1720564800 | 7.93 | 0.26 | 3.39 | 7.71 | 7.945 | 7.45 | 4143534 |
| 1720478400 | 7.67 | 0.26 | 3.51 | 7.52 | 7.8 | 7.495 | 5022410 |
| 1720219200 | 7.41 | 0.24 | 3.35 | 7.2 | 7.6092 | 7.0925 | 4362398 |
| 1720040640 | 7.17 | 0.03 | 0.42 | 7.14 | 7.315 | 7.065 | 2206106 |
| 1719960000 | 7.14 | 0.3 | 4.39 | 6.86 | 7.18 | 6.84 | 3460450 |
| 1719873600 | 6.84 | -0.26 | -3.66 | 7.07 | 7.1199 | 6.79 | 3894086 |
| 1719614400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1719528000 | 7.1 | 0.37 | 5.50 | 6.8 | 7.15 | 6.66 | 4765074 |
| 1719441600 | 6.73 | 0.14 | 2.12 | 6.61 | 6.765 | 6.53 | 4532744 |
| 1719355200 | 6.59 | -0.17 | -2.51 | 6.83 | 6.84 | 6.58 | 3576304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
