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 | 0.0401 | 0.575322812052 | 6.97 | 7.26 | 6.755 | 553661 | 6.94280483 | CS |
| 4 | -0.1599 | -2.23012552301 | 7.17 | 7.815 | 6.755 | 709943 | 7.24869503 | CS |
| 12 | -1.1599 | -14.1970624235 | 8.17 | 8.17 | 5.98 | 895802 | 7.1020393 | CS |
| 26 | -1.5399 | -18.0105263158 | 8.55 | 9.78 | 5.98 | 819277 | 7.77819272 | CS |
| 52 | -1.9799 | -22.0233592881 | 8.99 | 9.95 | 5.98 | 719939 | 7.95411024 | CS |
| 156 | 3.9701 | 130.595394737 | 3.04 | 9.95 | 2.535 | 701551 | 6.14635048 | CS |
| 260 | 3.2901 | 88.4435483871 | 3.72 | 9.95 | 1.7 | 790382 | 4.71341697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 7.14 | -0.05 | -0.70 | 7.1767 | 7.23 | 7.04 | 491340 |
| 1738280400 | 7.19 | 0.16 | 2.28 | 7.19 | 7.26 | 7.115 | 666835 |
| 1738194000 | 7.03 | 0.18 | 2.63 | 6.8 | 7.075 | 6.8 | 435064 |
| 1738107600 | 6.85 | 0.09 | 1.33 | 6.8 | 6.9099 | 6.78 | 445173 |
| 1738021200 | 6.76 | -0.09 | -1.31 | 6.85 | 6.94 | 6.755 | 534706 |
| 1737762000 | 6.85 | -0.1 | -1.44 | 6.97 | 6.98 | 6.76 | 686525 |
| 1737675600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737589200 | 6.95 | -0.09 | -1.28 | 7.01 | 7.09 | 6.93 | 608847 |
| 1737502800 | 7.04 | -0.38 | -5.12 | 7.44 | 7.445 | 7.03 | 1039791 |
| 1737157200 | 7.42 | -0.09 | -1.20 | 7.4 | 7.59 | 7.295 | 599629 |
| 1737070800 | 7.51 | -0.29 | -3.72 | 7.78 | 7.78 | 7.48 | 1222429 |
| 1736984400 | 7.8 | 0.05 | 0.65 | 7.8 | 7.81 | 7.63 | 675554 |
| 1736898000 | 7.75 | -0.05 | -0.64 | 7.68 | 7.77 | 7.57 | 766689 |
| 1736811600 | 7.8 | 0.3 | 4.00 | 7.68 | 7.815 | 7.585 | 777082 |
| 1736552400 | 7.5 | 0.36 | 5.04 | 7.37 | 7.55 | 7.29 | 847356 |
| 1736379600 | 7.14 | 0 | 0.00 | 7.06 | 7.2 | 6.935 | 490851 |
| 1736293200 | 7.14 | 0.19 | 2.73 | 7.12 | 7.28 | 7.085 | 852116 |
| 1736206800 | 6.95 | 0.01 | 0.14 | 7 | 7.07 | 6.84 | 981287 |
| 1735947600 | 6.94 | -0.22 | -3.07 | 7.17 | 7.17 | 6.91 | 439095 |
| 1735861200 | 7.16 | 0.23 | 3.32 | 7 | 7.205 | 7 | 1107256 |
| 1735688400 | 6.93 | 0.12 | 1.76 | 6.85 | 6.99 | 6.795 | 436644 |
| 1735602000 | 6.81 | 0.1 | 1.49 | 6.71 | 6.875 | 6.6341 | 836443 |
| 1735342800 | 6.71 | -0.04 | -0.59 | 6.71 | 6.72 | 6.635 | 855029 |
| 1735256400 | 6.75 | -0.04 | -0.59 | 6.8 | 6.8 | 6.665 | 593897 |
| 1735077840 | 6.79 | 0.18 | 2.72 | 6.64 | 6.795 | 6.59 | 477725 |
| 1734997200 | 6.61 | 0.29 | 4.59 | 6.34 | 6.6449999 | 6.32 | 911346 |
| 1734738000 | 6.32 | 0.03 | 0.48 | 6.25 | 6.44 | 6.17 | 1867425 |
| 1734651600 | 6.29 | -0.07 | -1.10 | 6.45 | 6.455 | 6.28 | 923380 |
| 1734565200 | 6.36 | 0.06 | 0.95 | 6.32 | 6.49 | 6.3099999 | 1177670 |
| 1734478800 | 6.3 | 0.18 | 2.94 | 6.15 | 6.335 | 5.98 | 1484843 |
| 1734392400 | 6.12 | -0.2 | -3.16 | 6.26 | 6.265 | 6.11 | 903792 |
| 1734133200 | 6.32 | 0.09 | 1.44 | 6.23 | 6.322 | 6.14 | 866834 |
| 1734046800 | 6.23 | -0.01 | -0.16 | 6.19 | 6.28 | 6.08 | 704971 |
| 1733960400 | 6.24 | -0.12 | -1.89 | 6.4 | 6.405 | 6.195 | 668058 |
| 1733874000 | 6.36 | 0.05 | 0.79 | 6.35 | 6.51 | 6.315 | 991341 |
| 1733787600 | 6.3099999 | 0.06 | 0.96 | 6.3 | 6.405 | 6.265 | 1008618 |
| 1733528400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.163 | 1215034 |
| 1733442000 | 6.4 | -0.06 | -0.93 | 6.45 | 6.54 | 6.35 | 1222563 |
| 1733355600 | 6.46 | -1.2 | -15.67 | 6.61 | 6.67 | 6.44 | 1353138 |
| 1733269200 | 7.66 | 0.32 | 4.36 | 7.45 | 7.725 | 7.35 | 1495925 |
| 1733182800 | 7.34 | -0.04 | -0.54 | 7.6 | 7.6 | 7.3301 | 1545453 |
| 1732917840 | 7.38 | -0.07 | -0.94 | 7.42 | 7.42 | 7.28 | 698387 |
| 1732750800 | 7.45 | -0.21 | -2.74 | 7.62 | 7.64 | 7.44 | 1052890 |
| 1732664400 | 7.66 | -0.1 | -1.29 | 7.72 | 7.82 | 7.63 | 1141447 |
| 1732578000 | 7.76 | -0.17 | -2.14 | 7.9 | 7.94 | 7.73 | 744342 |
| 1732318800 | 7.93 | 0.03 | 0.38 | 7.93 | 8.01 | 7.83 | 776305 |
| 1732232400 | 7.9 | -0.11 | -1.37 | 8.06 | 8.06 | 7.77 | 1466583 |
| 1732146000 | 8.01 | 0.08 | 1.01 | 7.95 | 8.02 | 7.905 | 1004207 |
| 1732059600 | 7.93 | 0.11 | 1.41 | 7.81 | 7.95 | 7.7 | 667740 |
| 1731973200 | 7.82 | 0.02 | 0.26 | 7.9 | 7.97 | 7.76 | 954140 |
| 1731714000 | 7.8 | -0.23 | -2.86 | 7.96 | 7.9699 | 7.721 | 989868 |
| 1731627600 | 8.03 | 0.06 | 0.75 | 8 | 8.125 | 7.9 | 826329 |
| 1731541200 | 7.97 | 0.21 | 2.71 | 7.82 | 8.07 | 7.78 | 1077942 |
| 1731454800 | 7.76 | -0.13 | -1.65 | 7.89 | 7.94 | 7.66 | 835120 |
| 1731368400 | 7.89 | -0.06 | -0.75 | 7.95 | 8 | 7.8271 | 759862 |
| 1731109200 | 7.95 | -0.27 | -3.28 | 8.17 | 8.17 | 7.8801 | 661740 |
| 1731022800 | 8.22 | 0.01 | 0.12 | 8.26 | 8.44 | 8.19 | 898275 |
| 1730936400 | 8.21 | 0.24 | 3.01 | 8.09 | 8.2899999 | 8.045 | 1337376 |
| 1730850000 | 7.97 | -0.2 | -2.45 | 8.19 | 8.23 | 7.94 | 718801 |
| 1730763600 | 8.17 | 0.01 | 0.12 | 8.15 | 8.22 | 8.0399999 | 802537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
