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 | 0.1 | 1.47058823529 | 6.8 | 6.95 | 6.65 | 1058 | 6.85741301 | DE |
| 4 | -0.2 | -2.81690140845 | 7.1 | 7.2 | 6.6 | 3178 | 6.95052555 | DE |
| 12 | -1.1 | -13.75 | 8 | 8.75 | 6.5 | 3518 | 7.18645798 | DE |
| 26 | 1.07 | 18.3533447684 | 5.83 | 11.3 | 5.61 | 4452 | 7.98648476 | DE |
| 52 | -4 | -36.6972477064 | 10.9 | 13.8 | 5.61 | 2715 | 8.20699294 | DE |
| 156 | 0.42 | 6.48148148148 | 6.48 | 40.495 | 5.61 | 2450 | 10.3101332 | DE |
| 260 | 0.42 | 6.48148148148 | 6.48 | 40.495 | 5.61 | 2450 | 10.3101332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 6.85 | -0.1 | -1.44 | 6.8 | 6.85 | 6.8 | 92 |
| 1721679960 | 6.95 | 0.05 | 0.72 | 6.65 | 6.95 | 6.65 | 762 |
| 1721420760 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 312 |
| 1721334360 | 6.65 | -0.1 | -1.48 | 6.95 | 6.95 | 6.65 | 1070 |
| 1721248020 | 6.75 | -0.2 | -2.88 | 6.85 | 6.85 | 6.75 | 765 |
| 1721161560 | 6.95 | -0.05 | -0.71 | 6.8 | 6.95 | 6.8 | 2379 |
| 1721075160 | 7 | -0.05 | -0.71 | 7 | 7 | 6.6 | 2540 |
| 1720815960 | 7.05 | 0 | 0.00 | 6.95 | 7.1 | 6.85 | 2740 |
| 1720729560 | 7.05 | 0.15 | 2.17 | 6.9 | 7.1 | 6.8 | 5608 |
| 1720643220 | 6.9 | 0.05 | 0.73 | 6.85 | 6.95 | 6.6 | 3365 |
| 1720556760 | 6.85 | -0.1 | -1.44 | 6.95 | 7.05 | 6.65 | 9140 |
| 1720470360 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.75 | 4361 |
| 1720211220 | 7.05 | -0.05 | -0.70 | 7.2 | 7.2 | 7.05 | 1285 |
| 1720124820 | 7.1 | 0.15 | 2.16 | 6.95 | 7.1 | 6.8 | 6412 |
| 1720038420 | 6.95 | 0.1 | 1.46 | 7 | 7.05 | 6.65 | 15596 |
| 1719952020 | 6.85 | -0.15 | -2.14 | 6.75 | 6.9 | 6.75 | 2352 |
| 1719865620 | 7 | 0.15 | 2.19 | 6.85 | 7 | 6.75 | 1133 |
| 1719606420 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.85 | 150 |
| 1719520020 | 6.95 | 0.1 | 1.46 | 6.65 | 6.95 | 6.65 | 1050 |
| 1719433620 | 6.85 | 0 | 0.00 | 7.1 | 7.1 | 6.8 | 1589 |
| 1719347160 | 6.85 | -0.15 | -2.14 | 7.1 | 7.1 | 6.85 | 944 |
| 1719260820 | 7 | 0.05 | 0.72 | 7.05 | 7.05 | 6.85 | 1251 |
| 1719001620 | 6.95 | 0.45 | 6.92 | 7 | 7.1 | 6.8 | 3934 |
| 1718915160 | 6.5 | -0.5 | -7.14 | 6.75 | 7.1 | 6.5 | 2693 |
| 1718828820 | 7 | -0.65 | -8.50 | 7.95 | 7.95 | 7 | 11405 |
| 1718742360 | 7.65 | -0.7 | -8.38 | 8.75 | 8.75 | 7.6 | 13657 |
| 1718656020 | 8.35 | 1.6 | 23.70 | 7.05 | 8.75 | 6.95 | 18290 |
| 1718396820 | 6.75 | 0 | 0.00 | 6.75 | 7.1 | 6.65 | 17923 |
| 1718310420 | 6.75 | 0.05 | 0.75 | 6.75 | 6.75 | 6.65 | 1846 |
| 1718224020 | 6.7 | -0.3 | -4.29 | 6.8 | 6.8 | 6.7 | 956 |
| 1718137620 | 7 | 0.05 | 0.72 | 6.65 | 7 | 6.65 | 2366 |
| 1718051220 | 6.95 | 0.25 | 3.73 | 6.8 | 6.95 | 6.75 | 535 |
| 1717792020 | 6.7 | -0.3 | -4.29 | 6.8 | 6.8 | 6.7 | 541 |
| 1717705620 | 7 | 0.25 | 3.70 | 6.75 | 7.05 | 6.65 | 2220 |
| 1717619220 | 6.75 | 0.1 | 1.50 | 7 | 7.05 | 6.75 | 2395 |
| 1717532820 | 6.65 | -0.35 | -5.00 | 6.75 | 6.9 | 6.65 | 533 |
| 1717446420 | 7 | -0.15 | -2.10 | 7 | 7.05 | 6.9 | 1580 |
| 1717187220 | 7.15 | 0.15 | 2.14 | 6.95 | 7.15 | 6.95 | 660 |
| 1717100820 | 7 | -0.05 | -0.71 | 7.15 | 7.15 | 7 | 1807 |
| 1717014420 | 7.05 | 0 | 0.00 | 7.15 | 7.2 | 7.05 | 3166 |
| 1716928020 | 7.05 | -0.15 | -2.08 | 7.2 | 7.25 | 7.05 | 3981 |
| 1716841560 | 7.2 | -0.05 | -0.69 | 7.2 | 7.25 | 7.2 | 4920 |
| 1716582420 | 7.25 | 0.1 | 1.40 | 7.15 | 7.35 | 7.15 | 11739 |
| 1716496020 | 7.15 | -0.05 | -0.69 | 7.1 | 7.2 | 6.95 | 8038 |
| 1716409620 | 7.2 | -0.05 | -0.69 | 7.3 | 7.3 | 6.7 | 4204 |
| 1716323160 | 7.25 | 0.05 | 0.69 | 7.3 | 7.3 | 6.9 | 2080 |
| 1716236760 | 7.2 | -0.1 | -1.37 | 7.2 | 7.3 | 7.15 | 3025 |
| 1715977620 | 7.3 | -0.2 | -2.67 | 7.25 | 7.3 | 7.2 | 2808 |
| 1715891220 | 7.5 | 0.1 | 1.35 | 7.25 | 7.5 | 7.25 | 2032 |
| 1715804820 | 7.4 | 0.55 | 8.03 | 7.3 | 7.5 | 7.1 | 4155 |
| 1715718420 | 6.85 | -0.6 | -8.05 | 7.35 | 7.35 | 6.85 | 602 |
| 1715631960 | 7.45 | 0.2 | 2.76 | 7.4 | 7.45 | 7.25 | 768 |
| 1715372820 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.25 | 6 |
| 1715286420 | 7.45 | 0.2 | 2.76 | 7.45 | 7.45 | 7.45 | 300 |
| 1715200020 | 7.25 | -0.2 | -2.68 | 7.65 | 7.65 | 7.25 | 1805 |
| 1715113620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 150 |
| 1715027220 | 7.45 | -0.15 | -1.97 | 7.55 | 7.55 | 7.45 | 1214 |
| 1714768020 | 7.6 | -0.2 | -2.56 | 7.55 | 7.65 | 7.55 | 855 |
| 1714681560 | 7.8 | -0.25 | -3.11 | 8.05 | 8.35 | 7.3 | 3052 |
| 1714508820 | 8.05 | 0.05 | 0.63 | 8 | 8.05 | 7.9 | 520 |
| 1714422420 | 8 | -0.45 | -5.33 | 7.95 | 8.15 | 7.95 | 387 |
| 1714163220 | 8.4499999 | 0.4 | 4.97 | 7.95 | 8.4499999 | 7.95 | 1180 |
| 1714076820 | 8.05 | -0.4 | -4.73 | 8.4499999 | 8.4499999 | 8 | 999 |
| 1713990420 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 7.8 | 1255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
