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 | -0.02 | -0.282087447109 | 7.09 | 7.1199 | 6.94 | 502951 | 7.05423774 | CS |
| 4 | -0.06 | -0.841514726508 | 7.13 | 7.34 | 6.92 | 633564 | 7.13304061 | CS |
| 12 | -0.13 | -1.80555555556 | 7.2 | 7.35 | 6.77 | 657269 | 7.09731525 | CS |
| 26 | 0.28 | 4.12371134021 | 6.79 | 7.49 | 6.71 | 629586 | 7.08630736 | CS |
| 52 | 0.45 | 6.79758308157 | 6.62 | 7.49 | 6.27 | 688010 | 6.93622846 | CS |
| 156 | -0.42 | -5.60747663551 | 7.49 | 8.3 | 5.41 | 809571 | 6.59358693 | CS |
| 260 | 0.09 | 1.2893982808 | 6.98 | 9.46 | 3.67 | 905081 | 6.87324951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.07 | 0 | 0.00 | 7.07 | 7.1 | 7.05 | 541165 |
| 1739490000 | 7.07 | 0.01 | 0.14 | 7.05 | 7.08 | 7.01 | 518500 |
| 1739403600 | 7.06 | 0 | 0.00 | 7.04 | 7.07 | 6.94 | 675684 |
| 1739317200 | 7.06 | 0.01 | 0.14 | 7.05 | 7.07 | 7.0201 | 414495 |
| 1739230800 | 7.05 | 0.02 | 0.28 | 7.04 | 7.07 | 7.04 | 375328 |
| 1738971600 | 7.03 | -0.07 | -0.99 | 7.09 | 7.1199 | 7.03 | 530746 |
| 1738885200 | 7.1 | -0.02 | -0.28 | 7.12 | 7.13 | 7.09 | 379855 |
| 1738798800 | 7.12 | 0.03 | 0.42 | 7.11 | 7.12 | 7.02 | 489350 |
| 1738712400 | 7.09 | 0.04 | 0.57 | 7.05 | 7.09 | 7.0494 | 391384 |
| 1738626000 | 7.05 | -0.07 | -0.98 | 7.01 | 7.1 | 6.92 | 991608 |
| 1738366800 | 7.12 | -0.04 | -0.56 | 7.14 | 7.2 | 7.11 | 625034 |
| 1738280400 | 7.16 | 0.01 | 0.14 | 7.15 | 7.17 | 7.1 | 376079 |
| 1738194000 | 7.15 | -0.03 | -0.42 | 7.19 | 7.1992 | 7.1001 | 625174 |
| 1738107600 | 7.18 | 0.07 | 0.98 | 7.11 | 7.222 | 7.11 | 759405 |
| 1738021200 | 7.11 | -0.06 | -0.84 | 7.07 | 7.12 | 7.05 | 905406 |
| 1737762000 | 7.17 | -0.15 | -2.05 | 7.13 | 7.18 | 7.11 | 980627 |
| 1737675600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737589200 | 7.32 | 0.06 | 0.83 | 7.27 | 7.34 | 7.25 | 928738 |
| 1737502800 | 7.26 | 0.13 | 1.82 | 7.2 | 7.26 | 7.18 | 641455 |
| 1737157200 | 7.13 | 0.05 | 0.71 | 7.13 | 7.2 | 7.12 | 795281 |
| 1737070800 | 7.08 | -0.01 | -0.14 | 7.1 | 7.118329 | 7.07 | 705342 |
| 1736984400 | 7.09 | 0.13 | 1.87 | 7.01 | 7.095 | 7.01 | 906678 |
| 1736898000 | 6.96 | 0.09 | 1.31 | 6.9 | 6.96 | 6.87 | 805821 |
| 1736811600 | 6.87 | -0.11 | -1.58 | 6.99 | 6.99 | 6.8 | 1337908 |
| 1736552400 | 6.98 | -0.06 | -0.85 | 7 | 7.0254 | 6.92 | 822049 |
| 1736379600 | 7.04 | -0.01 | -0.14 | 7.07 | 7.07 | 7.01 | 624237 |
| 1736293200 | 7.05 | 0.01 | 0.14 | 7.1 | 7.13 | 7 | 894237 |
| 1736206800 | 7.04 | -0.02 | -0.28 | 7.06 | 7.17 | 7.03 | 819910 |
| 1735947600 | 7.06 | 0.06 | 0.86 | 7.07 | 7.08 | 7 | 731409 |
| 1735861200 | 7 | 0.05 | 0.72 | 7.05 | 7.05 | 6.95 | 795522 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7.05 | 7.06 | 6.95 | 626110 |
| 1735602000 | 6.99 | -0.01 | -0.14 | 6.93 | 6.995 | 6.9 | 575283 |
| 1735342800 | 7 | -0.07 | -0.99 | 7.07 | 7.08 | 6.96 | 614951 |
| 1735256400 | 7.07 | 0.03 | 0.43 | 7.05 | 7.085 | 7.0296 | 431862 |
| 1735077840 | 7.04 | 0.02 | 0.28 | 7.02 | 7.06 | 7 | 405295 |
| 1734997200 | 7.02 | 0.06 | 0.86 | 6.95 | 7.02 | 6.9 | 776790 |
| 1734738000 | 6.96 | 0.14 | 2.05 | 6.84 | 6.96 | 6.8 | 780421 |
| 1734651600 | 6.82 | -0.04 | -0.58 | 6.92 | 6.9553 | 6.77 | 1315140 |
| 1734565200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.0899 | 6.85 | 899673 |
| 1734478800 | 7.03 | -0.07 | -0.99 | 7.06 | 7.08 | 7.02 | 767134 |
| 1734392400 | 7.1 | -0.04 | -0.56 | 7.14 | 7.16 | 7.1 | 686402 |
| 1734133200 | 7.14 | -0.08 | -1.11 | 7.22 | 7.25 | 7.13 | 825980 |
| 1734046800 | 7.22 | -0.07 | -0.96 | 7.27 | 7.2794 | 7.21 | 530779 |
| 1733960400 | 7.29 | 0.03 | 0.41 | 7.28 | 7.29 | 7.26 | 454922 |
| 1733874000 | 7.26 | -0.03 | -0.41 | 7.3 | 7.31 | 7.25 | 451918 |
| 1733787600 | 7.29 | -0.04 | -0.55 | 7.33 | 7.34 | 7.28 | 489660 |
| 1733528400 | 7.33 | 0.01 | 0.14 | 7.35 | 7.35 | 7.3 | 429387 |
| 1733442000 | 7.32 | -0.01 | -0.14 | 7.33 | 7.34 | 7.3 | 455068 |
| 1733355600 | 7.33 | 0.03 | 0.41 | 7.32 | 7.33 | 7.28 | 666713 |
| 1733269200 | 7.3 | 0.01 | 0.14 | 7.3 | 7.3098 | 7.26 | 460912 |
| 1733182800 | 7.29 | -0.01 | -0.14 | 7.27 | 7.32 | 7.25 | 625892 |
| 1732917840 | 7.3 | 0.02 | 0.27 | 7.26 | 7.3 | 7.23 | 337608 |
| 1732750800 | 7.28 | -0.02 | -0.27 | 7.29 | 7.29 | 7.22 | 563231 |
| 1732664400 | 7.3 | -0.01 | -0.14 | 7.33 | 7.33 | 7.25 | 453031 |
| 1732578000 | 7.31 | 0.02 | 0.27 | 7.29 | 7.35 | 7.275 | 515667 |
| 1732318800 | 7.29 | 0.1 | 1.39 | 7.2 | 7.29 | 7.19 | 505437 |
| 1732232400 | 7.19 | 0.02 | 0.28 | 7.19 | 7.22 | 7.15 | 496117 |
| 1732146000 | 7.17 | 0 | 0.00 | 7.17 | 7.18 | 7.105 | 704261 |
| 1732059600 | 7.17 | 0.06 | 0.84 | 7.08 | 7.17 | 7.07 | 511518 |
| 1731973200 | 7.11 | -0.01 | -0.14 | 7.1 | 7.1367 | 7.0649 | 749863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
