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 | -0.04 | -0.498132004981 | 8.03 | 8.055 | 7.94 | 33740 | 7.98849801 | CS |
| 4 | -0.04 | -0.498132004981 | 8.03 | 8.19 | 7.94 | 34621 | 8.06228581 | CS |
| 12 | -0.03 | -0.374064837905 | 8.02 | 8.19 | 7.92 | 29678 | 8.05151185 | CS |
| 26 | -0.12 | -1.47965474723 | 8.11 | 8.2674 | 7.82 | 33989 | 8.03506385 | CS |
| 52 | -0.5 | -5.88928150766 | 8.49 | 8.52 | 7.56 | 40073 | 8.02523404 | CS |
| 156 | -6.21 | -43.7323943662 | 14.2 | 14.78 | 7.56 | 47292 | 9.64769948 | CS |
| 260 | -3.59 | -31.0017271157 | 11.58 | 14.78 | 7.56 | 54425 | 10.80404532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.999 | 0.06 | 0.74 | 7.96 | 8 | 7.9401 | 5565 |
| 1721947200 | 7.94 | -0.02 | -0.25 | 7.96 | 7.9749 | 7.94 | 31871 |
| 1721860800 | 7.96 | -0.07 | -0.87 | 7.95 | 7.984 | 7.94 | 35148 |
| 1721774400 | 8.03 | 0.02 | 0.25 | 8 | 8.055 | 8 | 21111 |
| 1721688000 | 8.01 | -0.02 | -0.25 | 8.03 | 8.0399999 | 8 | 75004 |
| 1721428800 | 8.03 | -0.05 | -0.62 | 8.06 | 8.06 | 8.03 | 34600 |
| 1721342400 | 8.08 | -0.04 | -0.43 | 8.1199999 | 8.15 | 8.08 | 45151 |
| 1721256000 | 8.115 | -0.01 | -0.06 | 8.14 | 8.155 | 8.08 | 73131 |
| 1721169600 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.19 | 8.11 | 53966 |
| 1721083200 | 8.15 | 0.03 | 0.36 | 8.13 | 8.17 | 8.13 | 88517 |
| 1720824000 | 8.121 | -0.02 | -0.23 | 8.155 | 8.1843 | 8.1199999 | 14889 |
| 1720737600 | 8.14 | 0.05 | 0.68 | 8.13 | 8.1649999 | 8.1199999 | 15173 |
| 1720651200 | 8.0852 | 0 | 0.00 | 8.08 | 8.1362 | 8.06 | 41130 |
| 1720564800 | 8.085 | 0.02 | 0.19 | 8.07 | 8.0999 | 8.06 | 19707 |
| 1720478400 | 8.07 | 0.02 | 0.23 | 8.07 | 8.086 | 8.06 | 8083 |
| 1720219200 | 8.0517 | 0.03 | 0.40 | 8.05 | 8.09 | 8.05 | 33615 |
| 1720040640 | 8.02 | 0.04 | 0.50 | 7.98 | 8.025 | 7.98 | 20836 |
| 1719960000 | 7.98 | 0.04 | 0.50 | 7.99 | 7.9999 | 7.97 | 17277 |
| 1719873600 | 7.94 | -0.08 | -0.94 | 8.03 | 8.03 | 7.94 | 23027 |
| 1719614400 | 8.015 | 0 | 0.00 | 8.015 | 8.015 | 8.015 | 0 |
| 1719528000 | 8.015 | 0.01 | 0.15 | 8 | 8.0399999 | 7.9978 | 23607 |
| 1719441600 | 8.0027 | 0.01 | 0.10 | 7.99 | 8.0158 | 7.97 | 11726 |
| 1719355200 | 7.995 | 0 | 0.06 | 8.01 | 8.03 | 7.97 | 30902 |
| 1719268800 | 7.99 | -0.02 | -0.19 | 8 | 8.02 | 7.97 | 34768 |
| 1719009600 | 8.005 | -0.04 | -0.44 | 7.98 | 8.05 | 7.98 | 17522 |
| 1718923200 | 8.0399999 | -0 | -0.05 | 8.06 | 8.065 | 8.02 | 15120 |
| 1718750400 | 8.044 | 0.01 | 0.17 | 8.0399999 | 8.0612 | 8.02 | 6733 |
| 1718664000 | 8.03 | -0.02 | -0.25 | 8.05 | 8.09 | 8.03 | 23013 |
| 1718404800 | 8.05 | -0.01 | -0.12 | 8.03 | 8.08 | 8.02 | 26662 |
| 1718318400 | 8.06 | 0 | 0.00 | 8.08 | 8.09 | 8.02 | 26428 |
| 1718232000 | 8.06 | 0.01 | 0.12 | 8.13 | 8.13 | 8.06 | 20309 |
| 1718145600 | 8.05 | 0.06 | 0.75 | 8.01 | 8.05 | 7.98 | 25220 |
| 1718059200 | 7.99 | -0.05 | -0.62 | 8.02 | 8.0399 | 7.98 | 43675 |
| 1717800000 | 8.0399999 | -0.08 | -0.99 | 8.08 | 8.08 | 7.97 | 17030 |
| 1717713600 | 8.1199999 | 0 | 0.00 | 8.1 | 8.14 | 8.09 | 22705 |
| 1717627200 | 8.1199999 | -0 | -0.01 | 8.11 | 8.18 | 8.02 | 60120 |
| 1717540800 | 8.1207 | 0.04 | 0.49 | 8.14 | 8.17 | 8.1199999 | 12759 |
| 1717454400 | 8.081 | 0.02 | 0.26 | 8.03 | 8.13 | 8.03 | 41804 |
| 1717195200 | 8.06 | 0.04 | 0.50 | 8.06 | 8.08 | 8.035 | 29257 |
| 1717108800 | 8.02 | 0.07 | 0.88 | 7.95 | 8.03 | 7.95 | 23676 |
| 1717022400 | 7.95 | -0.01 | -0.13 | 7.95 | 7.97 | 7.92 | 39342 |
| 1716936000 | 7.96 | -0.07 | -0.81 | 8.02 | 8.0253 | 7.96 | 16449 |
| 1716590400 | 8.025 | 0.01 | 0.06 | 8 | 8.03 | 8 | 10261 |
| 1716504000 | 8.02 | -0.07 | -0.80 | 8.07 | 8.1142 | 8 | 37265 |
| 1716417600 | 8.085 | -0.05 | -0.61 | 8.0772 | 8.17 | 8.0772 | 41085 |
| 1716331200 | 8.135 | 0.02 | 0.18 | 8.13 | 8.1649999 | 8.1199999 | 17633 |
| 1716244800 | 8.1199999 | 0.01 | 0.19 | 8.1 | 8.14 | 8.0961 | 13928 |
| 1715985600 | 8.105 | -0.03 | -0.31 | 8.11 | 8.145 | 8.105 | 6362 |
| 1715899200 | 8.13 | 0.03 | 0.37 | 8.1 | 8.14 | 8.1 | 31352 |
| 1715812800 | 8.1 | 0.03 | 0.37 | 8.1 | 8.1199999 | 8.08 | 28956 |
| 1715726400 | 8.07 | 0.03 | 0.37 | 8.05 | 8.08 | 8.03 | 39338 |
| 1715640000 | 8.0399999 | 0.03 | 0.37 | 8.03 | 8.07 | 8.0281 | 38810 |
| 1715380800 | 8.01 | 0 | 0.00 | 7.99 | 8.02 | 7.9706 | 64762 |
| 1715294400 | 8.01 | -0.01 | -0.12 | 7.99 | 8.01 | 7.97 | 44655 |
| 1715208000 | 8.02 | 0 | 0.00 | 8 | 8.03 | 8 | 12789 |
| 1715121600 | 8.02 | -0.01 | -0.12 | 8.07 | 8.07 | 8.0084 | 32021 |
| 1715035200 | 8.03 | 0.03 | 0.37 | 8.02 | 8.035 | 7.9856 | 16141 |
| 1714776000 | 8 | 0.09 | 1.20 | 7.96 | 8 | 7.9515 | 40578 |
| 1714689600 | 7.905 | -0.01 | -0.06 | 7.9 | 7.915 | 7.89 | 32317 |
| 1714603200 | 7.91 | 0.03 | 0.38 | 7.9 | 7.93 | 7.885 | 29730 |
| 1714516800 | 7.88 | -0.05 | -0.57 | 7.94 | 7.9594 | 7.88 | 33520 |
| 1714430400 | 7.925 | 0.03 | 0.33 | 7.92 | 7.9347 | 7.91 | 27955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
