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 | -0.09 | -1.20160213618 | 7.49 | 7.49 | 7.22 | 111517 | 7.37583112 | CS |
| 4 | 0.14 | 1.92837465565 | 7.26 | 7.51 | 7.22 | 98047 | 7.37642794 | CS |
| 12 | -0.38 | -4.88431876607 | 7.78 | 7.98 | 7.09 | 126585 | 7.43111043 | CS |
| 26 | -0.5 | -6.32911392405 | 7.9 | 8.52 | 7.09 | 103156 | 7.71958396 | CS |
| 52 | -0.02 | -0.269541778976 | 7.42 | 8.52 | 7.09 | 99933 | 7.64761771 | CS |
| 156 | -3.56 | -32.4817518248 | 10.96 | 11.23 | 6.09 | 111956 | 8.11624616 | CS |
| 260 | -5.04 | -40.5144694534 | 12.44 | 13.3 | 6.09 | 93055 | 9.09310305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.4 | 0.12 | 1.65 | 7.33 | 7.42 | 7.24 | 113881 |
| 1739490000 | 7.28 | -0.02 | -0.27 | 7.29 | 7.325 | 7.27 | 114132 |
| 1739403600 | 7.3 | -0.14 | -1.88 | 7.22 | 7.39 | 7.22 | 136327 |
| 1739317200 | 7.44 | 0 | 0.00 | 7.44 | 7.45 | 7.4 | 129066 |
| 1739230800 | 7.44 | -0.02 | -0.27 | 7.46 | 7.49 | 7.44 | 99691 |
| 1738971600 | 7.46 | -0.03 | -0.40 | 7.49 | 7.49 | 7.44 | 78871 |
| 1738885200 | 7.49 | 0.01 | 0.13 | 7.49 | 7.5079 | 7.45 | 62755 |
| 1738798800 | 7.48 | 0.05 | 0.61 | 7.47 | 7.51 | 7.45 | 75020 |
| 1738712400 | 7.435 | 0.02 | 0.34 | 7.39 | 7.48 | 7.39 | 99819 |
| 1738626000 | 7.41 | 0.01 | 0.14 | 7.44 | 7.45 | 7.385 | 134656 |
| 1738366800 | 7.4 | 0.01 | 0.14 | 7.38 | 7.41 | 7.37 | 89601 |
| 1738280400 | 7.39 | 0.05 | 0.68 | 7.38 | 7.4 | 7.34 | 71784 |
| 1738194000 | 7.34 | 0 | 0.00 | 7.32 | 7.38 | 7.3 | 89851 |
| 1738107600 | 7.34 | -0.02 | -0.27 | 7.34 | 7.3874 | 7.32 | 115554 |
| 1738021200 | 7.36 | 0.04 | 0.55 | 7.34 | 7.3801 | 7.29 | 128134 |
| 1737762000 | 7.32 | -0.03 | -0.41 | 7.27 | 7.34 | 7.26 | 97886 |
| 1737675600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737589200 | 7.35 | 0.03 | 0.41 | 7.29 | 7.36 | 7.28 | 93589 |
| 1737502800 | 7.32 | 0.04 | 0.55 | 7.29 | 7.35 | 7.26 | 79040 |
| 1737157200 | 7.28 | 0.04 | 0.62 | 7.26 | 7.2893 | 7.25 | 63183 |
| 1737070800 | 7.235 | 0.02 | 0.21 | 7.26 | 7.27 | 7.22 | 93638 |
| 1736984400 | 7.22 | 0.09 | 1.26 | 7.18 | 7.23 | 7.18 | 89203 |
| 1736898000 | 7.13 | 0 | 0.00 | 7.11 | 7.15 | 7.09 | 129667 |
| 1736811600 | 7.13 | -0.09 | -1.25 | 7.16 | 7.2 | 7.11 | 60348 |
| 1736552400 | 7.22 | -0.08 | -1.10 | 7.24 | 7.24 | 7.17 | 89029 |
| 1736379600 | 7.3 | -0.02 | -0.27 | 7.31 | 7.33 | 7.27 | 61789 |
| 1736293200 | 7.32 | -0.05 | -0.68 | 7.33 | 7.4 | 7.32 | 59750 |
| 1736206800 | 7.37 | -0.07 | -0.94 | 7.43 | 7.43 | 7.35 | 78571 |
| 1735947600 | 7.44 | 0.01 | 0.13 | 7.43 | 7.48 | 7.41 | 75900 |
| 1735861200 | 7.43 | 0.07 | 0.95 | 7.41 | 7.43 | 7.345 | 77010 |
| 1735688400 | 7.36 | 0.08 | 1.10 | 7.26 | 7.38 | 7.26 | 209366 |
| 1735602000 | 7.28 | 0.02 | 0.28 | 7.22 | 7.29 | 7.22 | 245079 |
| 1735342800 | 7.26 | -0.01 | -0.14 | 7.27 | 7.3 | 7.2 | 299511 |
| 1735256400 | 7.27 | 0.04 | 0.55 | 7.23 | 7.29 | 7.2 | 239545 |
| 1735077840 | 7.23 | 0 | 0.00 | 7.23 | 7.24 | 7.18 | 243436 |
| 1734997200 | 7.23 | -0.04 | -0.55 | 7.25 | 7.27 | 7.17 | 231116 |
| 1734738000 | 7.27 | 0.02 | 0.35 | 7.26 | 7.29 | 7.18 | 264146 |
| 1734651600 | 7.245 | -0.09 | -1.16 | 7.3 | 7.37 | 7.245 | 192982 |
| 1734565200 | 7.33 | -0.04 | -0.54 | 7.37 | 7.44 | 7.32 | 244969 |
| 1734478800 | 7.37 | -0.1 | -1.34 | 7.44 | 7.46 | 7.35 | 369742 |
| 1734392400 | 7.47 | -0.04 | -0.53 | 7.51 | 7.53 | 7.45 | 162556 |
| 1734133200 | 7.51 | -0.11 | -1.44 | 7.62 | 7.6521 | 7.48 | 223595 |
| 1734046800 | 7.62 | -0.18 | -2.31 | 7.72 | 7.7494 | 7.6 | 127248 |
| 1733960400 | 7.8 | -0.03 | -0.38 | 7.85 | 7.86 | 7.77 | 165151 |
| 1733874000 | 7.83 | -0.02 | -0.25 | 7.88 | 7.88 | 7.79 | 108024 |
| 1733787600 | 7.85 | -0.02 | -0.25 | 7.84 | 7.91 | 7.82 | 118240 |
| 1733528400 | 7.87 | 0.02 | 0.25 | 7.89 | 7.92 | 7.84 | 80943 |
| 1733442000 | 7.85 | -0.07 | -0.88 | 7.91 | 7.93 | 7.85 | 94470 |
| 1733355600 | 7.92 | -0.02 | -0.25 | 7.9 | 7.94 | 7.88 | 82883 |
| 1733269200 | 7.94 | 0.04 | 0.51 | 7.94 | 7.98 | 7.89 | 138374 |
| 1733182800 | 7.9 | -0.03 | -0.38 | 7.93 | 7.958 | 7.9 | 84131 |
| 1732917840 | 7.93 | 0.06 | 0.76 | 7.92 | 7.94 | 7.88 | 32315 |
| 1732750800 | 7.87 | 0.08 | 1.03 | 7.86 | 7.8899 | 7.82 | 148100 |
| 1732664400 | 7.79 | -0.02 | -0.26 | 7.82 | 7.82 | 7.74 | 92275 |
| 1732578000 | 7.81 | 0.06 | 0.77 | 7.8 | 7.82 | 7.77 | 102579 |
| 1732318800 | 7.75 | 0.01 | 0.19 | 7.78 | 7.78 | 7.73 | 94176 |
| 1732232400 | 7.735 | -0.06 | -0.71 | 7.8 | 7.815 | 7.735 | 107236 |
| 1732146000 | 7.79 | -0.03 | -0.38 | 7.74 | 7.8 | 7.74 | 87010 |
| 1732059600 | 7.82 | 0.02 | 0.26 | 7.8 | 7.86 | 7.78 | 58070 |
| 1731973200 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.78 | 187652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
