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 | -0.14 | -1.88425302826 | 7.43 | 7.49 | 7.24 | 52232 | 7.32022186 | CS |
| 4 | 0 | 0 | 7.29 | 7.49 | 7.21 | 35996 | 7.34158857 | CS |
| 12 | -0.05 | -0.681198910082 | 7.34 | 7.49 | 6.96 | 58103 | 7.20209178 | CS |
| 26 | -0.45 | -5.81395348837 | 7.74 | 7.96 | 6.96 | 55541 | 7.39860143 | CS |
| 52 | -0.23 | -3.0585106383 | 7.52 | 7.96 | 6.96 | 40762 | 7.40610258 | CS |
| 156 | -2.63 | -26.5120967742 | 9.92 | 9.9437 | 6.0317 | 33126 | 7.65228015 | CS |
| 260 | -4.71 | -39.25 | 12 | 12.19 | 6.0317 | 28712 | 8.61036539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 7.31 | 0 | 0.00 | 7.33 | 7.35 | 7.29 | 32436 |
| 1741390800 | 7.31 | -0.01 | -0.14 | 7.32 | 7.32 | 7.24 | 70187 |
| 1741304400 | 7.32 | -0.03 | -0.41 | 7.35 | 7.35 | 7.26 | 43670 |
| 1741218000 | 7.35 | 0.03 | 0.41 | 7.35 | 7.36 | 7.29 | 36139 |
| 1741131600 | 7.32 | -0.11 | -1.48 | 7.43 | 7.49 | 7.3 | 78726 |
| 1741045200 | 7.43 | -0.03 | -0.40 | 7.45 | 7.46 | 7.4 | 83881 |
| 1740786000 | 7.46 | 0.02 | 0.27 | 7.44 | 7.47 | 7.43 | 12325 |
| 1740699600 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.43 | 12464 |
| 1740613200 | 7.44 | 0.02 | 0.27 | 7.43 | 7.46 | 7.415 | 34054 |
| 1740526800 | 7.42 | 0.03 | 0.39 | 7.43 | 7.45 | 7.3 | 17186 |
| 1740440400 | 7.3911 | 0.01 | 0.15 | 7.35 | 7.4 | 7.35 | 40741 |
| 1740181200 | 7.38 | 0.04 | 0.54 | 7.37 | 7.38 | 7.3368 | 31141 |
| 1740094800 | 7.34 | 0.01 | 0.14 | 7.34 | 7.35 | 7.33 | 18305 |
| 1740008400 | 7.33 | 0.03 | 0.41 | 7.34 | 7.34 | 7.25 | 29777 |
| 1739922000 | 7.3 | 0.04 | 0.55 | 7.25 | 7.3 | 7.25 | 21490 |
| 1739576400 | 7.26 | 0.04 | 0.55 | 7.26 | 7.32 | 7.26 | 30751 |
| 1739490000 | 7.22 | -0.02 | -0.28 | 7.24 | 7.25 | 7.21 | 27532 |
| 1739403600 | 7.24 | -0.04 | -0.55 | 7.23 | 7.25 | 7.215 | 35553 |
| 1739317200 | 7.28 | -0.06 | -0.82 | 7.29 | 7.34 | 7.28 | 27570 |
| 1739230800 | 7.34 | -0.04 | -0.54 | 7.38 | 7.4 | 7.34 | 33410 |
| 1738971600 | 7.38 | 0.02 | 0.27 | 7.37 | 7.4 | 7.33 | 98388 |
| 1738885200 | 7.36 | 0.01 | 0.14 | 7.36 | 7.3699 | 7 | 32537 |
| 1738798800 | 7.35 | 0.08 | 1.10 | 7.29 | 7.39 | 7.2837 | 59572 |
| 1738712400 | 7.27 | 0.06 | 0.83 | 7.21 | 7.27 | 7.19 | 36749 |
| 1738626000 | 7.21 | 0.04 | 0.56 | 7.17 | 7.22 | 7.13 | 75536 |
| 1738366800 | 7.17 | -0.01 | -0.14 | 7.18 | 7.2 | 7.16 | 99824 |
| 1738280400 | 7.18 | 0.04 | 0.56 | 7.15 | 7.1928 | 7.15 | 27419 |
| 1738194000 | 7.14 | -0.02 | -0.28 | 7.15 | 7.185 | 7.14 | 105572 |
| 1738107600 | 7.16 | -0.02 | -0.28 | 7.16 | 7.19 | 7.15 | 60551 |
| 1738021200 | 7.18 | 0.05 | 0.70 | 7.17 | 7.19 | 7.15 | 22708 |
| 1737762000 | 7.13 | -0.08 | -1.11 | 7.13 | 7.17 | 7.13 | 87087 |
| 1737675600 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1737589200 | 7.21 | 0.03 | 0.42 | 7.18 | 7.21 | 7.14 | 75669 |
| 1737502800 | 7.18 | 0.03 | 0.42 | 7.19 | 7.19 | 7.15 | 13260 |
| 1737157200 | 7.15 | 0.01 | 0.14 | 7.13 | 7.155 | 7.1269 | 8815 |
| 1737070800 | 7.14 | 0.07 | 0.99 | 7.07 | 7.145 | 7.0543 | 35478 |
| 1736984400 | 7.07 | 0.06 | 0.78 | 7.04 | 7.08 | 7.04 | 32651 |
| 1736898000 | 7.015 | -0.01 | -0.07 | 7 | 7.03 | 6.96 | 156351 |
| 1736811600 | 7.02 | -0.03 | -0.43 | 7.05 | 7.05 | 6.985 | 51882 |
| 1736552400 | 7.05 | -0.19 | -2.57 | 7.19 | 7.19 | 7.0467 | 371575 |
| 1736379600 | 7.2363 | 0.01 | 0.09 | 7.23 | 7.24 | 7.2 | 13487 |
| 1736293200 | 7.23 | -0.04 | -0.55 | 7.25 | 7.2609 | 7.21 | 56904 |
| 1736206800 | 7.27 | 0.01 | 0.19 | 7.27 | 7.27 | 7.25 | 44213 |
| 1735947600 | 7.256 | 0.06 | 0.78 | 7.21 | 7.27 | 7.21 | 31472 |
| 1735861200 | 7.2 | 0.04 | 0.56 | 7.19 | 7.21 | 7.19 | 61926 |
| 1735688400 | 7.16 | 0.02 | 0.28 | 7.17 | 7.2106 | 7.1302 | 131543 |
| 1735602000 | 7.14 | -0.01 | -0.14 | 7.14 | 7.175 | 7.14 | 116458 |
| 1735342800 | 7.15 | -0.02 | -0.28 | 7.17 | 7.18 | 7.14 | 84598 |
| 1735256400 | 7.17 | 0.04 | 0.56 | 7.15 | 7.17 | 7.13 | 75020 |
| 1735077840 | 7.13 | -0.02 | -0.23 | 7.07 | 7.14 | 7.07 | 88538 |
| 1734997200 | 7.1464 | 0.01 | 0.09 | 7.13 | 7.1479 | 7.12 | 48215 |
| 1734738000 | 7.14 | -0.03 | -0.42 | 7.2 | 7.2 | 7.1203 | 56696 |
| 1734651600 | 7.17 | -0.08 | -1.10 | 7.25 | 7.25 | 7.1601 | 31290 |
| 1734565200 | 7.25 | -0.06 | -0.82 | 7.32 | 7.35 | 7.25 | 51808 |
| 1734478800 | 7.31 | -0.06 | -0.81 | 7.34 | 7.36 | 7.31 | 126333 |
| 1734392400 | 7.37 | 0.03 | 0.41 | 7.37 | 7.38 | 7.35 | 103076 |
| 1734133200 | 7.34 | -0.16 | -2.13 | 7.47 | 7.47 | 7.32 | 109086 |
| 1734046800 | 7.5 | -0.1 | -1.25 | 7.59 | 7.59 | 7.451 | 43493 |
| 1733960400 | 7.595 | -0.03 | -0.33 | 7.64 | 7.65 | 7.58 | 57374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
