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 | 0.07 | 0.895140664962 | 7.82 | 8.05 | 7.555 | 1983800 | 7.8782557 | CS |
| 4 | 0.62 | 8.52819807428 | 7.27 | 8.34 | 7.21 | 1651538 | 7.91082314 | CS |
| 12 | 0.78 | 10.970464135 | 7.11 | 8.8 | 6.66 | 1665106 | 7.50349004 | CS |
| 26 | 3.06 | 63.3540372671 | 4.83 | 8.8 | 4.62 | 1965691 | 6.87336512 | CS |
| 52 | 3.72 | 89.2086330935 | 4.17 | 8.8 | 3.68 | 1712768 | 5.85107776 | CS |
| 156 | 1.35 | 20.6422018349 | 6.54 | 8.8 | 2.3 | 1660588 | 4.67627255 | CS |
| 260 | 3.58 | 83.0626450116 | 4.31 | 15.5 | 1.67 | 2145860 | 5.52144403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 7.67 | -0.28 | -3.52 | 7.99 | 7.99 | 7.62 | 1678657 |
| 1734392400 | 7.95 | 0.24 | 3.11 | 7.67 | 8.005 | 7.66 | 2432222 |
| 1734133200 | 7.71 | -0.22 | -2.77 | 7.96 | 7.99 | 7.555 | 2029067 |
| 1734046800 | 7.93 | -0.02 | -0.25 | 7.9 | 8 | 7.815 | 1011126 |
| 1733960400 | 7.95 | 0.1 | 1.27 | 7.97 | 8.05 | 7.88 | 2402254 |
| 1733874000 | 7.85 | -0.03 | -0.38 | 7.82 | 7.975 | 7.77 | 2044332 |
| 1733787600 | 7.88 | 0.06 | 0.77 | 7.88 | 7.95 | 7.78 | 1046402 |
| 1733528400 | 7.82 | 0.04 | 0.51 | 7.86 | 7.925 | 7.715 | 1459664 |
| 1733442000 | 7.78 | -0.12 | -1.52 | 7.88 | 7.91 | 7.63 | 1702633 |
| 1733355600 | 7.9 | 0.1 | 1.28 | 7.86 | 8.1199999 | 7.7785 | 1415371 |
| 1733269200 | 7.8 | -0.25 | -3.11 | 8.05 | 8.16 | 7.73 | 1366465 |
| 1733182800 | 8.05 | -0.01 | -0.12 | 8.09 | 8.1 | 7.92 | 1786626 |
| 1732917840 | 8.06 | -0.08 | -0.98 | 8.19 | 8.23 | 8.03 | 914029 |
| 1732750800 | 8.14 | -0.06 | -0.73 | 8.24 | 8.3 | 8.0601 | 1004304 |
| 1732664400 | 8.2 | 0.04 | 0.49 | 8.16 | 8.27 | 8.08 | 1648615 |
| 1732578000 | 8.16 | 0.11 | 1.37 | 8.25 | 8.34 | 8.11 | 2100936 |
| 1732318800 | 8.05 | 0.36 | 4.68 | 7.73 | 8.09 | 7.66 | 2424291 |
| 1732232400 | 7.69 | 0.18 | 2.40 | 7.5 | 7.7 | 7.39 | 1653354 |
| 1732146000 | 7.51 | -0.25 | -3.22 | 7.77 | 7.82 | 7.49 | 1069269 |
| 1732059600 | 7.76 | 0.47 | 6.45 | 7.27 | 7.77 | 7.21 | 1868262 |
| 1731973200 | 7.29 | 0.04 | 0.55 | 7.22 | 7.39 | 7.1316 | 1498917 |
| 1731714000 | 7.25 | -0.01 | -0.14 | 7.29 | 7.42 | 7.175 | 1655582 |
| 1731627600 | 7.26 | -0.23 | -3.07 | 7.47 | 7.48 | 7.2 | 1928365 |
| 1731541200 | 7.49 | -0.17 | -2.22 | 7.8 | 7.9 | 7.44 | 1518997 |
| 1731454800 | 7.66 | -0.33 | -4.13 | 7.93 | 7.9738 | 7.58 | 2079626 |
| 1731368400 | 7.99 | 0.41 | 5.41 | 7.73 | 8.1 | 7.655 | 3975223 |
| 1731109200 | 7.58 | -0.47 | -5.84 | 8.78 | 8.8 | 7.455 | 4480695 |
| 1731022800 | 8.05 | 0.18 | 2.29 | 7.87 | 8.085 | 7.8 | 3752236 |
| 1730936400 | 7.87 | 0.37 | 4.93 | 7.8 | 7.95 | 7.66 | 2500154 |
| 1730850000 | 7.5 | 0.02 | 0.27 | 7.48 | 7.57 | 7.45 | 2556013 |
| 1730763600 | 7.48 | 0.28 | 3.89 | 7.14 | 7.545 | 7.1 | 2376859 |
| 1730500800 | 7.2 | -0.01 | -0.14 | 7.3 | 7.4 | 7.14 | 1430852 |
| 1730414400 | 7.21 | -0.16 | -2.17 | 7.27 | 7.335 | 7.09 | 1904175 |
| 1730328000 | 7.37 | 0.11 | 1.52 | 7.14 | 7.42 | 7.14 | 1535807 |
| 1730241600 | 7.26 | 0.05 | 0.69 | 7.25 | 7.31 | 7.13 | 1186518 |
| 1730155200 | 7.21 | 0.11 | 1.55 | 7.18 | 7.25 | 7.05 | 1371623 |
| 1729896000 | 7.1 | -0.15 | -2.07 | 7.3 | 7.4 | 6.9801 | 2031282 |
| 1729809600 | 7.25 | 0.18 | 2.55 | 7.11 | 7.25 | 7.04 | 1584385 |
| 1729723200 | 7.07 | -0.03 | -0.42 | 7 | 7.14 | 6.98 | 1871469 |
| 1729636800 | 7.1 | 0.08 | 1.14 | 6.99 | 7.13 | 6.885 | 1338854 |
| 1729550400 | 7.02 | -0.13 | -1.82 | 7.16 | 7.23 | 6.96 | 1365907 |
| 1729291200 | 7.15 | 0.09 | 1.27 | 7.08 | 7.245 | 6.97 | 1391259 |
| 1729204800 | 7.06 | -0.03 | -0.42 | 7.12 | 7.12 | 6.98 | 1001596 |
| 1729118400 | 7.09 | 0.13 | 1.87 | 7.03 | 7.1499 | 6.96 | 1213230 |
| 1729032000 | 6.96 | -0.08 | -1.14 | 6.98 | 7.08 | 6.89 | 1525341 |
| 1728945600 | 7.04 | -0.09 | -1.26 | 7.12 | 7.18 | 7 | 544269 |
| 1728686400 | 7.13 | 0.21 | 3.03 | 6.92 | 7.18 | 6.92 | 1019885 |
| 1728600000 | 6.92 | 0.07 | 1.02 | 6.76 | 6.92 | 6.66 | 834302 |
| 1728513600 | 6.85 | 0.01 | 0.15 | 6.8 | 6.96 | 6.75 | 1021554 |
| 1728427200 | 6.84 | 0.1 | 1.48 | 6.81 | 6.88 | 6.695 | 1104428 |
| 1728340800 | 6.74 | -0.18 | -2.60 | 6.88 | 6.9 | 6.72 | 2163007 |
| 1728081600 | 6.92 | 0.11 | 1.62 | 6.96 | 7 | 6.85 | 841145 |
| 1727995200 | 6.81 | 0.02 | 0.29 | 6.75 | 6.925 | 6.735 | 962079 |
| 1727908800 | 6.79 | -0.07 | -1.02 | 6.77 | 6.91 | 6.77 | 925116 |
| 1727822400 | 6.86 | -0.27 | -3.79 | 7.11 | 7.11 | 6.7002 | 1519370 |
| 1727736000 | 7.13 | 0.02 | 0.28 | 7.07 | 7.23 | 7.04 | 1809650 |
| 1727476800 | 7.11 | -0.01 | -0.14 | 7.2 | 7.265 | 7.0108 | 1587211 |
| 1727390400 | 7.12 | 0.11 | 1.57 | 7.17 | 7.225 | 7.0943 | 1017275 |
| 1727304000 | 7.01 | -0.15 | -2.09 | 7.13 | 7.175 | 7.01 | 1145359 |
| 1727217600 | 7.16 | 0.1 | 1.42 | 7.11 | 7.2 | 7.005 | 1292421 |
| 1727131200 | 7.06 | 0.05 | 0.71 | 7.06 | 7.075 | 6.92 | 1302642 |
| 1726872000 | 7.01 | -0.09 | -1.27 | 7.04 | 7.1 | 6.91 | 4738881 |
| 1726785600 | 7.1 | 0.09 | 1.28 | 7.23 | 7.28 | 7.06 | 1449881 |
| 1726699200 | 7.01 | 0.1 | 1.45 | 6.95 | 7.23 | 6.79 | 1577337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
