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 | -0.31 | -3.51872871737 | 8.81 | 9.045 | 8.49 | 187997 | 8.83965904 | CS |
| 4 | 1.78 | 26.4880952381 | 6.72 | 9.045 | 6.67 | 172227 | 8.09335143 | CS |
| 12 | 0.81 | 10.533159948 | 7.69 | 9.045 | 6.63 | 183097 | 7.67302708 | CS |
| 26 | -1.84 | -17.7949709865 | 10.34 | 12.29 | 6.63 | 226952 | 8.60308939 | CS |
| 52 | -7.32 | -46.2705436157 | 15.82 | 16.14 | 6.63 | 300293 | 10.66619033 | CS |
| 156 | -18.32 | -68.3072334079 | 26.82 | 30.32 | 6.63 | 252434 | 15.63650939 | CS |
| 260 | -15.26 | -64.2255892256 | 23.76 | 32.91 | 6.63 | 251395 | 17.13833976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 8.5 | -0.15 | -1.73 | 8.73 | 8.94 | 8.3699999 | 228109 |
| 1734478800 | 8.65 | -0.31 | -3.46 | 8.955 | 9.045 | 8.56 | 217361 |
| 1734392400 | 8.96 | 0.1 | 1.13 | 8.83 | 9.03 | 8.78 | 164078 |
| 1734133200 | 8.86 | 0.03 | 0.34 | 8.765 | 8.92 | 8.6 | 139179 |
| 1734046800 | 8.83 | -0.1 | -1.12 | 8.76 | 8.97 | 8.74 | 185957 |
| 1733960400 | 8.93 | 0.3 | 3.48 | 8.67 | 8.99 | 8.67 | 220415 |
| 1733874000 | 8.63 | 0.22 | 2.62 | 8.4 | 8.65 | 8.2 | 216486 |
| 1733787600 | 8.41 | 0.38 | 4.73 | 8.1 | 8.55 | 8.09 | 199803 |
| 1733528400 | 8.03 | 0.06 | 0.75 | 8.07 | 8.2 | 7.975 | 195137 |
| 1733442000 | 7.97 | -0.23 | -2.80 | 8.11 | 8.28 | 7.9 | 213900 |
| 1733355600 | 8.2 | 0.35 | 4.46 | 7.945 | 8.25 | 7.91 | 168910 |
| 1733269200 | 7.85 | -0.13 | -1.63 | 7.9 | 8.0399999 | 7.63 | 195849 |
| 1733182800 | 7.98 | 0.46 | 6.12 | 7.55 | 8.005 | 7.4 | 196307 |
| 1732917840 | 7.52 | -0.03 | -0.40 | 7.635 | 7.71 | 7.45 | 96035 |
| 1732750800 | 7.55 | 0.24 | 3.28 | 7.46 | 7.63 | 7.4 | 188028 |
| 1732664400 | 7.31 | 0.07 | 0.97 | 7.25 | 7.3725 | 7.11 | 143186 |
| 1732578000 | 7.24 | 0.1 | 1.40 | 7.295 | 7.51 | 7.24 | 133013 |
| 1732318800 | 7.14 | 0.11 | 1.56 | 7.12 | 7.261 | 7.08 | 113521 |
| 1732232400 | 7.03 | 0.17 | 2.48 | 6.96 | 7.1 | 6.9 | 120608 |
| 1732146000 | 6.86 | 0.11 | 1.63 | 6.72 | 6.86 | 6.67 | 132447 |
| 1732059600 | 6.75 | -0.09 | -1.32 | 6.77 | 6.79 | 6.63 | 184115 |
| 1731973200 | 6.84 | -0.05 | -0.73 | 6.895 | 6.951 | 6.77 | 178653 |
| 1731714000 | 6.89 | -0.11 | -1.57 | 7.04 | 7.068 | 6.81 | 286889 |
| 1731627600 | 7 | -0.19 | -2.64 | 7.255 | 7.3473 | 6.98 | 224018 |
| 1731541200 | 7.19 | -0.15 | -2.04 | 7.41 | 7.42 | 7.18 | 215601 |
| 1731454800 | 7.34 | -0.42 | -5.41 | 7.75 | 7.75 | 7.34 | 177311 |
| 1731368400 | 7.76 | -0.11 | -1.40 | 7.95 | 8.01 | 7.755 | 173374 |
| 1731109200 | 7.87 | -0.21 | -2.60 | 8.09 | 8.1649999 | 7.85 | 198908 |
| 1731022800 | 8.08 | -0.08 | -0.98 | 8.17 | 8.23 | 8.06 | 237083 |
| 1730936400 | 8.16 | 0.83 | 11.32 | 7.78 | 8.395 | 7.78 | 302379 |
| 1730850000 | 7.33 | -0.33 | -4.31 | 7.935 | 8.07 | 6.98 | 250287 |
| 1730763600 | 7.66 | 0.06 | 0.79 | 7.56 | 7.85 | 7.53 | 169644 |
| 1730500800 | 7.6 | 0.11 | 1.47 | 7.58 | 7.76 | 7.52 | 136616 |
| 1730414400 | 7.49 | -0.07 | -0.93 | 7.55 | 7.665 | 7.46 | 126686 |
| 1730328000 | 7.56 | 0.05 | 0.67 | 7.585 | 7.79 | 7.55 | 115229 |
| 1730241600 | 7.51 | 0.05 | 0.67 | 7.375 | 7.53 | 7.375 | 121444 |
| 1730155200 | 7.46 | 0.22 | 3.04 | 7.31 | 7.57 | 7.31 | 141411 |
| 1729896000 | 7.24 | -0.24 | -3.21 | 7.51 | 7.56 | 7.24 | 102188 |
| 1729809600 | 7.48 | -0.16 | -2.09 | 7.665 | 7.85 | 7.435 | 316343 |
| 1729723200 | 7.64 | 0.03 | 0.39 | 7.58 | 7.8 | 7.53 | 156811 |
| 1729636800 | 7.61 | 0.21 | 2.84 | 7.3894 | 7.62 | 7.3 | 201862 |
| 1729550400 | 7.4 | -0.39 | -5.01 | 7.7 | 7.735 | 7.38 | 183776 |
| 1729291200 | 7.79 | -0.03 | -0.38 | 7.85 | 7.9499 | 7.77 | 144090 |
| 1729204800 | 7.82 | -0.1 | -1.26 | 7.93 | 7.94 | 7.7 | 132154 |
| 1729118400 | 7.92 | 0.32 | 4.21 | 7.71 | 7.975 | 7.6327 | 317093 |
| 1729032000 | 7.6 | 0.33 | 4.54 | 7.3 | 7.785 | 7.3 | 202323 |
| 1728945600 | 7.27 | 0.06 | 0.83 | 7.28 | 7.32 | 7.12 | 143800 |
| 1728686400 | 7.21 | 0.17 | 2.41 | 7.04 | 7.23 | 7.04 | 110006 |
| 1728600000 | 7.04 | -0.34 | -4.61 | 7.23 | 7.24 | 6.97 | 185592 |
| 1728513600 | 7.38 | 0.08 | 1.10 | 7.27 | 7.51 | 7.25 | 155241 |
| 1728427200 | 7.3 | -0.03 | -0.41 | 7.29 | 7.3799 | 7.175 | 185551 |
| 1728340800 | 7.33 | -0.16 | -2.14 | 7.47 | 7.47 | 7.29 | 122597 |
| 1728081600 | 7.49 | 0.06 | 0.81 | 7.5844 | 7.5844 | 7.39 | 178380 |
| 1727995200 | 7.43 | -0.08 | -1.07 | 7.41 | 7.455 | 7.305 | 191999 |
| 1727908800 | 7.51 | -0.2 | -2.59 | 7.7 | 7.7 | 7.435 | 153217 |
| 1727822400 | 7.71 | -0.18 | -2.28 | 7.86 | 7.87 | 7.53 | 216831 |
| 1727735520 | 7.89 | 0.27 | 3.54 | 7.6 | 7.9 | 7.6 | 160890 |
| 1727476800 | 7.62 | 0.17 | 2.28 | 7.59 | 7.72 | 7.4702 | 299542 |
| 1727390400 | 7.45 | 0.01 | 0.13 | 7.5 | 7.58 | 7.45 | 191290 |
| 1727304000 | 7.44 | -0.27 | -3.50 | 7.69 | 7.73 | 7.42 | 174714 |
| 1727217600 | 7.71 | -0.29 | -3.63 | 8.03 | 8.07 | 7.67 | 219985 |
| 1727131200 | 8 | -0.18 | -2.20 | 8.21 | 8.21 | 8 | 252498 |
| 1726872000 | 8.18 | -0.23 | -2.73 | 8.41 | 8.49 | 8.145 | 700027 |
| 1726785600 | 8.41 | 0.33 | 4.08 | 8.28 | 8.41 | 8.17 | 167169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
