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 | 0.19 | 2.60273972603 | 7.3 | 7.495 | 7.2 | 51085 | 7.2955145 | CS |
| 4 | 0.38 | 5.34458509142 | 7.11 | 7.495 | 7.07 | 57616 | 7.27697235 | CS |
| 12 | -0.29 | -3.72750642674 | 7.78 | 7.86 | 6.91 | 52877 | 7.24806096 | CS |
| 26 | 0.09 | 1.21621621622 | 7.4 | 7.9 | 6.3 | 58565 | 7.16194655 | CS |
| 52 | -3.57 | -32.2784810127 | 11.06 | 11.43 | 6.3 | 53005 | 7.97402136 | CS |
| 156 | -3.34 | -30.8402585411 | 10.83 | 11.77 | 6.3 | 47242 | 8.77349032 | CS |
| 260 | 0 | 0 | 0 | 7.495 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 7.49 | 0.01 | 0.13 | 7.48 | 7.495 | 7.4299 | 53118 |
| 1726180800 | 7.48 | 0.04 | 0.47 | 7.46 | 7.49 | 7.4587 | 38455 |
| 1726094400 | 7.445 | 0.04 | 0.47 | 7.41 | 7.46 | 7.405 | 38599 |
| 1726008000 | 7.41 | 0.03 | 0.41 | 7.37 | 7.41 | 7.36 | 41152 |
| 1725921600 | 7.38 | 0.02 | 0.27 | 7.38 | 7.41 | 7.31 | 42326 |
| 1725662400 | 7.36 | 0.05 | 0.68 | 7.33 | 7.38 | 7.3 | 83847 |
| 1725576000 | 7.31 | 0.02 | 0.27 | 7.34 | 7.34 | 7.27 | 25260 |
| 1725489600 | 7.29 | -0.02 | -0.27 | 7.29 | 7.32 | 7.26 | 64484 |
| 1725403200 | 7.31 | 0.04 | 0.55 | 7.3 | 7.31 | 7.27 | 68315 |
| 1725057600 | 7.27 | 0.02 | 0.28 | 7.25 | 7.29 | 7.25 | 42117 |
| 1724971200 | 7.25 | 0.02 | 0.28 | 7.22 | 7.25 | 7.215 | 35869 |
| 1724884800 | 7.23 | -0.03 | -0.41 | 7.26 | 7.27 | 7.22 | 66075 |
| 1724798400 | 7.26 | 0.01 | 0.21 | 7.25 | 7.265 | 7.22 | 84938 |
| 1724712000 | 7.245 | -0.02 | -0.21 | 7.28 | 7.285 | 7.23 | 33384 |
| 1724452800 | 7.26 | 0.04 | 0.55 | 7.26 | 7.26 | 7.2336 | 23635 |
| 1724366400 | 7.22 | -0.03 | -0.41 | 7.24 | 7.24 | 7.2 | 38575 |
| 1724280000 | 7.25 | 0.03 | 0.42 | 7.25 | 7.25 | 7.21 | 34943 |
| 1724193600 | 7.22 | 0 | 0.07 | 7.25 | 7.25 | 7.2 | 57222 |
| 1724107200 | 7.215 | -0.03 | -0.35 | 7.24 | 7.243 | 7.2129 | 55594 |
| 1723848000 | 7.24 | 0 | 0.00 | 7.25 | 7.25 | 7.202 | 61175 |
| 1723761600 | 7.24 | -0.02 | -0.28 | 7.25 | 7.25 | 7.21 | 34818 |
| 1723675200 | 7.26 | -0.01 | -0.14 | 7.27 | 7.29 | 7.24 | 147737 |
| 1723588800 | 7.27 | 0.04 | 0.55 | 7.265 | 7.27 | 7.245 | 42255 |
| 1723502400 | 7.23 | -0.07 | -0.96 | 7.28 | 7.31 | 7.23 | 61240 |
| 1723243200 | 7.3 | -0.02 | -0.27 | 7.35 | 7.35 | 7.29 | 64459 |
| 1723156800 | 7.32 | -0.05 | -0.68 | 7.34 | 7.39 | 7.3 | 105636 |
| 1723070400 | 7.37 | 0.07 | 0.96 | 7.34 | 7.42 | 7.32 | 78375 |
| 1722984000 | 7.3 | 0 | 0.00 | 7.31 | 7.345 | 7.27 | 90813 |
| 1722897600 | 7.3 | -0.07 | -0.95 | 7.31 | 7.33 | 7.26 | 91883 |
| 1722638400 | 7.37 | 0.06 | 0.82 | 7.39 | 7.3975 | 7.26 | 178741 |
| 1722552000 | 7.31 | 0.05 | 0.69 | 7.31 | 7.32 | 7.2595 | 72261 |
| 1722465600 | 7.26 | 0.12 | 1.68 | 7.18 | 7.26 | 7.17 | 66592 |
| 1722379200 | 7.14 | -0.03 | -0.42 | 7.2 | 7.24 | 7.14 | 54324 |
| 1722292800 | 7.17 | -0.02 | -0.28 | 7.19 | 7.24 | 7.16 | 43939 |
| 1722033600 | 7.19 | 0.01 | 0.14 | 7.2 | 7.24 | 7.17 | 35972 |
| 1721947200 | 7.18 | 0.01 | 0.14 | 7.24 | 7.24 | 7.17 | 43033 |
| 1721860800 | 7.17 | -0.05 | -0.69 | 7.23 | 7.23 | 7.17 | 39836 |
| 1721774400 | 7.22 | -0.02 | -0.28 | 7.29 | 7.29 | 7.22 | 62800 |
| 1721688000 | 7.24 | -0.05 | -0.69 | 7.28 | 7.32 | 7.23 | 38793 |
| 1721428800 | 7.29 | -0.06 | -0.82 | 7.32 | 7.32 | 7.29 | 6158 |
| 1721342400 | 7.35 | -0.03 | -0.41 | 7.4 | 7.4 | 7.35 | 55989 |
| 1721256000 | 7.38 | -0.02 | -0.27 | 7.4 | 7.4 | 7.37 | 16397 |
| 1721169600 | 7.4 | 0.03 | 0.41 | 7.41 | 7.43 | 7.37 | 35405 |
| 1721083200 | 7.37 | -0.04 | -0.54 | 7.38 | 7.4 | 7.37 | 15718 |
| 1720824000 | 7.41 | 0.04 | 0.54 | 7.38 | 7.42 | 7.38 | 12571 |
| 1720737600 | 7.37 | 0.01 | 0.14 | 7.37 | 7.4 | 7.35 | 30267 |
| 1720651200 | 7.36 | 0 | 0.00 | 7.38 | 7.39 | 7.35 | 55152 |
| 1720564800 | 7.36 | -0.01 | -0.14 | 7.39 | 7.4 | 7.35 | 61474 |
| 1720478400 | 7.37 | 0.08 | 1.10 | 7.31 | 7.38 | 7.3 | 101666 |
| 1720219200 | 7.29 | 0.06 | 0.83 | 7.25 | 7.33 | 7.25 | 69697 |
| 1720040640 | 7.23 | 0.06 | 0.84 | 7.19 | 7.24 | 7.19 | 10378 |
| 1719960000 | 7.17 | 0.01 | 0.14 | 7.14 | 7.2 | 7.14 | 68593 |
| 1719873600 | 7.16 | -0.02 | -0.28 | 7.16 | 7.2 | 7.1 | 50461 |
| 1719614400 | 7.18 | -0.04 | -0.55 | 7.23 | 7.24 | 7.14 | 56668 |
| 1719528000 | 7.22 | 0.11 | 1.55 | 7.14 | 7.39 | 7.1 | 195571 |
| 1719441600 | 7.11 | 0.01 | 0.14 | 7.1 | 7.11 | 7.09 | 62794 |
| 1719355200 | 7.1 | 0 | 0.00 | 7.12 | 7.12 | 7.08 | 17813 |
| 1719268800 | 7.1 | 0.02 | 0.28 | 7.1 | 7.11 | 7.08 | 31698 |
| 1719009600 | 7.08 | -0.04 | -0.56 | 7.11 | 7.15 | 7.07 | 50490 |
| 1718923200 | 7.12 | -0.04 | -0.56 | 7.08 | 7.12 | 7.065 | 127553 |
| 1718750400 | 7.16 | 0.04 | 0.56 | 7.13 | 7.16 | 7.11 | 53179 |
| 1718664000 | 7.12 | -0.03 | -0.42 | 7.15 | 7.19 | 7.1 | 61811 |
| 1718404800 | 7.15 | 0.02 | 0.28 | 7.18 | 7.21 | 7.13 | 47629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
