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 | -0.0199 | -0.27075198302 | 7.3499 | 7.63 | 7.2 | 16121 | 7.37536545 | CS |
| 4 | 1.04 | 16.5341812401 | 6.29 | 7.63 | 6.12 | 10108 | 7.19036249 | CS |
| 12 | 0.64 | 9.56651718984 | 6.69 | 7.63 | 5.41 | 6488 | 6.7020897 | CS |
| 26 | -0.68 | -8.48938826467 | 8.01 | 8.23 | 5.41 | 7783 | 7.20752174 | CS |
| 52 | 0.2 | 2.80504908836 | 7.13 | 8.23 | 3.71 | 8775 | 6.62934071 | CS |
| 156 | -7.37 | -50.1360544218 | 14.7 | 16.35 | 3.71 | 9831 | 8.35300977 | CS |
| 260 | -7.9725 | -52.0993301748 | 15.3025 | 16.35 | 3.53 | 11255 | 8.63447972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 7.43 | 0.11 | 1.51 | 7.36 | 7.47 | 7.3585 | 8159 |
| 1721256000 | 7.3197 | 0.01 | 0.13 | 7.4 | 7.4 | 7.2 | 12469 |
| 1721169600 | 7.3101 | -0.12 | -1.61 | 7.34 | 7.4915 | 7.31 | 20778 |
| 1721083200 | 7.43 | 0.03 | 0.41 | 7.32 | 7.53 | 7.2 | 21293 |
| 1720824000 | 7.4 | 0.22 | 3.06 | 7.3499 | 7.63 | 7.305 | 17905 |
| 1720737600 | 7.18 | 0.08 | 1.13 | 7.15 | 7.18 | 7.1 | 14150 |
| 1720651200 | 7.1 | -0.09 | -1.25 | 7.2415 | 7.31 | 7.1 | 22005 |
| 1720564800 | 7.19 | 0.02 | 0.28 | 7.16 | 7.5 | 7.16 | 10399 |
| 1720478400 | 7.17 | -0.06 | -0.83 | 7.3 | 7.44 | 7.11 | 3249 |
| 1720219200 | 7.23 | -0.19 | -2.56 | 7.24 | 7.24 | 7.23 | 623 |
| 1720040640 | 7.42 | 0.4 | 5.70 | 7.18 | 7.42 | 7.0101 | 3659 |
| 1719960000 | 7.02 | -0.27 | -3.70 | 7.12 | 7.2396 | 7.02 | 2958 |
| 1719873600 | 7.29 | 0.17 | 2.39 | 7.3 | 7.3 | 7.05 | 1144 |
| 1719614400 | 7.12 | -0.12 | -1.66 | 7.69 | 7.69 | 7.117 | 20339 |
| 1719528000 | 7.24 | 0.19 | 2.70 | 7.15 | 7.52 | 7.06 | 7064 |
| 1719441600 | 7.05 | 0.05 | 0.71 | 7.06 | 7.2399 | 6.9 | 7196 |
| 1719355200 | 7 | 0.31 | 4.63 | 6.69 | 7.1004 | 6.54 | 10022 |
| 1719268800 | 6.6901 | 0.39 | 6.19 | 6.16 | 6.94 | 6.16 | 15863 |
| 1719009600 | 6.3 | -0.11 | -1.72 | 6.29 | 6.47 | 6.12 | 3009 |
| 1718923200 | 6.41 | -0.16 | -2.44 | 6.4 | 6.635 | 6.36 | 5670 |
| 1718750400 | 6.57 | 0.36 | 5.80 | 6.17 | 6.6399 | 6.17 | 1452 |
| 1718664000 | 6.21 | -0.61 | -8.94 | 6.65 | 6.7999 | 6.21 | 5124 |
| 1718404800 | 6.82 | 0.13 | 1.94 | 6.82 | 6.82 | 6.75 | 522 |
| 1718318400 | 6.69 | -0.17 | -2.52 | 6.69 | 6.69 | 6.69 | 111 |
| 1718232000 | 6.863 | 0.26 | 3.98 | 6.863 | 6.863 | 6.6 | 441 |
| 1718145600 | 6.6 | 0.06 | 0.89 | 6.5 | 6.71 | 6.5 | 1407 |
| 1718059200 | 6.542 | -0.28 | -4.08 | 6.87 | 6.87 | 6.542 | 850 |
| 1717800000 | 6.82 | 0.17 | 2.56 | 6.82 | 6.89 | 6.82 | 586 |
| 1717713600 | 6.65 | -0.15 | -2.21 | 6.6 | 6.69 | 6.57 | 1361 |
| 1717627200 | 6.8 | 0.27 | 4.13 | 6.7232 | 6.8 | 6.635 | 1176 |
| 1717540800 | 6.53 | -0.07 | -1.11 | 6.68 | 6.97 | 6.511 | 1957 |
| 1717454400 | 6.603 | 0.06 | 0.94 | 6.39 | 6.62 | 6.39 | 2067 |
| 1717195200 | 6.5416 | 0.32 | 5.17 | 6.25 | 6.57 | 6.18 | 4342 |
| 1717108800 | 6.22 | 0.14 | 2.30 | 6.25 | 6.25 | 6.14 | 5876 |
| 1717022400 | 6.08 | 0.07 | 1.16 | 6 | 6.12 | 5.99 | 19623 |
| 1716936000 | 6.01 | -0.05 | -0.77 | 6.07 | 6.13 | 5.9993 | 1958 |
| 1716590400 | 6.0569 | 0.02 | 0.28 | 6.07 | 6.07 | 5.8199 | 4172 |
| 1716504000 | 6.04 | 0.08 | 1.35 | 6.22 | 6.22 | 5.74 | 14362 |
| 1716417600 | 5.9595 | -0.13 | -2.14 | 5.91 | 6.1 | 5.89 | 3094 |
| 1716331200 | 6.09 | 0.05 | 0.83 | 5.87 | 6.1 | 5.87 | 1371 |
| 1716244800 | 6.04 | -0.21 | -3.36 | 6.25 | 6.25 | 5.87 | 9615 |
| 1715985600 | 6.2497 | 0.23 | 3.82 | 5.94 | 6.2497999 | 5.84 | 11659 |
| 1715899200 | 6.0199999 | 0.14 | 2.38 | 5.75 | 6.15 | 5.41 | 6883 |
| 1715812800 | 5.88 | -0.12 | -2.00 | 6 | 6.16 | 5.8099999 | 8521 |
| 1715726400 | 5.9999 | 0 | 0.00 | 5.9999 | 5.9999 | 5.9999 | 37 |
| 1715640000 | 5.9999 | 0.14 | 2.39 | 5.79 | 5.9999 | 5.79 | 296 |
| 1715380800 | 5.86 | -0.18 | -2.98 | 5.95 | 6.09 | 5.86 | 6361 |
| 1715294400 | 6.0401 | -0.04 | -0.66 | 6.0199999 | 6.07 | 5.92 | 1879 |
| 1715208000 | 6.08 | 0.08 | 1.33 | 5.96 | 6.095 | 5.96 | 3717 |
| 1715121600 | 6 | -0.27 | -4.31 | 6.25 | 6.25 | 5.92 | 5078 |
| 1715035200 | 6.2699999 | 0.25 | 4.15 | 6.14 | 6.32 | 5.84 | 3042 |
| 1714776000 | 6.0199999 | -0.19 | -2.99 | 5.97 | 6.0199999 | 5.8 | 10827 |
| 1714689600 | 6.2055 | -0.22 | -3.49 | 6.33 | 6.33 | 6.0599999 | 3326 |
| 1714603200 | 6.43 | -0.14 | -2.13 | 6.4 | 6.57 | 6.25 | 12940 |
| 1714516800 | 6.57 | 0.12 | 1.86 | 6.53 | 6.57 | 6.36 | 4240 |
| 1714430400 | 6.45 | -0.32 | -4.73 | 6.67 | 6.8626 | 6.26 | 6407 |
| 1714171200 | 6.7701 | 0.12 | 1.81 | 6.69 | 7 | 6.65 | 8678 |
| 1714084800 | 6.65 | 0.38 | 6.07 | 6.46 | 6.65 | 6.38 | 2379 |
| 1713998400 | 6.2694 | -0.09 | -1.42 | 6.2699999 | 6.55 | 6.2694 | 4060 |
| 1713912000 | 6.36 | -0.05 | -0.78 | 6.3099999 | 6.58 | 6.3099999 | 2519 |
| 1713825600 | 6.41 | -0.12 | -1.84 | 6.6 | 6.7128 | 6.41 | 5996 |
| 1713566400 | 6.53 | -0.12 | -1.80 | 6.71 | 6.71 | 6.38 | 1255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
