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 | 0.2886002886 | 6.93 | 7.05 | 6.91 | 542243 | 7.00548377 | CS |
| 4 | -0.09 | -1.27840909091 | 7.04 | 7.11 | 6.64 | 470226 | 6.94331348 | CS |
| 12 | -0.06 | -0.855920114123 | 7.01 | 7.11 | 6.64 | 433261 | 6.95870734 | CS |
| 26 | -0.45 | -6.08108108108 | 7.4 | 8.04 | 6.43 | 457361 | 7.17192055 | CS |
| 52 | 0.41 | 6.26911314985 | 6.54 | 8.04 | 6.31 | 437734 | 7.03808495 | CS |
| 156 | -0.95 | -12.0253164557 | 7.9 | 8.04 | 4.7 | 367241 | 6.52341876 | CS |
| 260 | -0.95 | -12.0253164557 | 7.9 | 8.04 | 4.7 | 367241 | 6.52341876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 6.94 | -0.04 | -0.57 | 7 | 7.02 | 6.94 | 434576 |
| 1732318800 | 6.98 | 0.04 | 0.58 | 6.965 | 6.99 | 6.94 | 335905 |
| 1732232400 | 6.94 | -0.03 | -0.43 | 6.97 | 6.99 | 6.92 | 265226 |
| 1732146000 | 6.97 | -0.06 | -0.85 | 7.03 | 7.045 | 6.91 | 430053 |
| 1732059600 | 7.03 | 0 | 0.00 | 7.0344 | 7.045 | 6.97 | 588091 |
| 1731973200 | 7.03 | 0.11 | 1.59 | 6.93 | 7.05 | 6.9215 | 1091940 |
| 1731714000 | 6.92 | -0.04 | -0.57 | 6.9 | 6.9252 | 6.845 | 452078 |
| 1731627600 | 6.96 | -0.04 | -0.57 | 7.02 | 7.0591 | 6.96 | 393794 |
| 1731541200 | 7 | 0.01 | 0.14 | 6.98 | 7.02 | 6.94 | 438121 |
| 1731454800 | 6.99 | -0.04 | -0.57 | 7.05 | 7.05 | 6.96 | 437420 |
| 1731368400 | 7.03 | -0.01 | -0.14 | 6.96 | 7.0899 | 6.96 | 576218 |
| 1731109200 | 7.04 | -0.01 | -0.14 | 7.11 | 7.11 | 7.02 | 449398 |
| 1731022800 | 7.05 | 0.06 | 0.86 | 6.96 | 7.09 | 6.96 | 468825 |
| 1730936400 | 6.99 | 0.27 | 4.02 | 6.89 | 6.99 | 6.75 | 472527 |
| 1730850000 | 6.72 | 0.08 | 1.20 | 6.7 | 6.76 | 6.6725 | 520464 |
| 1730763600 | 6.64 | -0.22 | -3.21 | 6.87 | 6.87 | 6.64 | 761003 |
| 1730500800 | 6.86 | -0.07 | -1.01 | 6.93 | 6.97 | 6.855 | 504954 |
| 1730414400 | 6.93 | 0.03 | 0.43 | 6.92 | 6.98 | 6.9 | 334264 |
| 1730328000 | 6.9 | -0.07 | -1.00 | 6.98 | 7.005 | 6.875 | 323177 |
| 1730241600 | 6.97 | -0.06 | -0.85 | 7.0094 | 7.02 | 6.97 | 273243 |
| 1730155200 | 7.03 | 0.04 | 0.57 | 7.04 | 7.055 | 7 | 287819 |
| 1729896000 | 6.99 | -0.04 | -0.57 | 7.04 | 7.05 | 6.97 | 372309 |
| 1729809600 | 7.03 | 0.05 | 0.72 | 6.98 | 7.03 | 6.965 | 294711 |
| 1729723200 | 6.98 | -0.02 | -0.29 | 6.99 | 7 | 6.95 | 205654 |
| 1729636800 | 7 | 0.01 | 0.14 | 6.98 | 7.01 | 6.9648 | 366397 |
| 1729550400 | 6.99 | 0 | 0.00 | 6.99 | 7 | 6.915 | 642535 |
| 1729291200 | 6.99 | 0.02 | 0.29 | 6.97 | 7 | 6.95 | 321695 |
| 1729204800 | 6.97 | -0.01 | -0.14 | 7 | 7.01 | 6.96 | 369072 |
| 1729118400 | 6.98 | -0.02 | -0.29 | 6.93 | 7.01 | 6.93 | 373626 |
| 1729032000 | 7 | -0.03 | -0.43 | 7.03 | 7.05 | 6.99 | 582226 |
| 1728945600 | 7.03 | 0.02 | 0.29 | 7.02 | 7.04 | 6.98 | 379816 |
| 1728686400 | 7.01 | 0.03 | 0.43 | 6.98 | 7.01 | 6.95 | 362817 |
| 1728600000 | 6.98 | 0.02 | 0.29 | 6.95 | 6.9863 | 6.94 | 325870 |
| 1728513600 | 6.96 | -0.01 | -0.14 | 6.95 | 6.97 | 6.94 | 258574 |
| 1728427200 | 6.97 | -0.01 | -0.14 | 6.99 | 7 | 6.96 | 335516 |
| 1728340800 | 6.98 | -0.06 | -0.85 | 7.07 | 7.07 | 6.95 | 386463 |
| 1728081600 | 7.04 | 0.04 | 0.57 | 7.005 | 7.04 | 6.96 | 562785 |
| 1727995200 | 7 | 0.08 | 1.16 | 6.96 | 7.0099 | 6.95 | 428052 |
| 1727908800 | 6.92 | 0.05 | 0.73 | 6.88 | 6.96 | 6.88 | 259581 |
| 1727822400 | 6.87 | -0.12 | -1.72 | 7 | 7.02 | 6.85 | 498258 |
| 1727735520 | 6.99 | 0.07 | 1.01 | 6.88 | 7.03 | 6.88 | 941327 |
| 1727476800 | 6.92 | 0.09 | 1.32 | 6.87 | 6.94 | 6.86 | 308425 |
| 1727390400 | 6.83 | 0.03 | 0.44 | 6.84 | 6.88 | 6.79 | 363742 |
| 1727304000 | 6.8 | -0.14 | -2.02 | 6.98 | 6.98 | 6.78 | 659000 |
| 1727217600 | 6.94 | -0.02 | -0.29 | 6.99 | 7 | 6.9229 | 700875 |
| 1727131200 | 6.96 | 0.01 | 0.14 | 6.97 | 6.985 | 6.95 | 275174 |
| 1726872000 | 6.95 | -0.02 | -0.29 | 6.95 | 6.98 | 6.94 | 438085 |
| 1726785600 | 6.97 | -0.04 | -0.57 | 7.02 | 7.0299 | 6.97 | 379697 |
| 1726699200 | 7.01 | 0.05 | 0.72 | 6.96 | 7.03 | 6.96 | 288858 |
| 1726612800 | 6.96 | -0.06 | -0.85 | 6.98 | 6.995 | 6.95 | 341459 |
| 1726526400 | 7.02 | 0.01 | 0.14 | 6.96 | 7.025 | 6.96 | 329051 |
| 1726267200 | 7.01 | 0.08 | 1.15 | 6.99 | 7.03 | 6.92 | 438765 |
| 1726180800 | 6.93 | -0.09 | -1.28 | 7 | 7.02 | 6.92 | 658122 |
| 1726094400 | 7.02 | 0.02 | 0.29 | 7.01 | 7.04 | 6.945 | 237016 |
| 1726008000 | 7 | 0.01 | 0.14 | 7.06 | 7.06 | 6.955 | 300935 |
| 1725921600 | 6.99 | 0.06 | 0.87 | 6.95 | 7.06 | 6.945 | 468361 |
| 1725662400 | 6.93 | -0.03 | -0.43 | 6.975 | 6.9899 | 6.87 | 371029 |
| 1725576000 | 6.96 | -0.02 | -0.29 | 7.01 | 7.03 | 6.94 | 433669 |
| 1725489600 | 6.98 | -0.02 | -0.29 | 7.01 | 7.04 | 6.94 | 468887 |
| 1725403200 | 7 | -0.05 | -0.71 | 7.01 | 7.045 | 6.96 | 429454 |
| 1725057600 | 7.05 | 0.11 | 1.59 | 6.97 | 7.07 | 6.9541 | 243272 |
| 1724971200 | 6.94 | 0 | 0.00 | 6.97 | 6.97 | 6.93 | 241175 |
| 1724884800 | 6.94 | -0.05 | -0.72 | 6.97 | 6.99 | 6.925 | 272015 |
| 1724798400 | 6.99 | 0.01 | 0.14 | 6.98 | 7.03 | 6.97 | 392524 |
| 1724712000 | 6.98 | -0.02 | -0.29 | 7 | 7.0499 | 6.975 | 442751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
