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 | -0.5 | -6.40204865557 | 7.81 | 7.82 | 7.28 | 357866 | 7.47652916 | CS |
| 4 | -2.55 | -25.8620689655 | 9.86 | 10.1 | 7.28 | 435164 | 8.50239584 | CS |
| 12 | 0.09 | 1.24653739612 | 7.22 | 10.44 | 7.2 | 504239 | 8.908317 | CS |
| 26 | -0.91 | -11.0705596107 | 8.22 | 10.44 | 5.71 | 452431 | 8.04646124 | CS |
| 52 | -2.26 | -23.6154649948 | 9.57 | 11.02 | 5.71 | 421428 | 8.34927248 | CS |
| 156 | -2.48 | -25.3319713994 | 9.79 | 13.82 | 5.71 | 486709 | 9.00366121 | CS |
| 260 | 4.86 | 198.367346939 | 2.45 | 14.33 | 1.1 | 504083 | 7.83535514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 7.36 | -0.15 | -2.00 | 7.41 | 7.51 | 7.32 | 455310 |
| 1735339200 | 7.51 | -0.16 | -2.09 | 7.62 | 7.63 | 7.32 | 416025 |
| 1735069200 | 7.67 | -0.09 | -1.16 | 7.81 | 7.82 | 7.53 | 202264 |
| 1734993600 | 7.76 | 0.13 | 1.70 | 7.65 | 7.83 | 7.64 | 312018 |
| 1734734400 | 7.63 | -0.17 | -2.18 | 7.7 | 7.81 | 7.6 | 446412 |
| 1734648000 | 7.8 | 0.07 | 0.91 | 7.81 | 7.92 | 7.73 | 404047 |
| 1734561600 | 7.73 | -0.21 | -2.64 | 8.02 | 8.26 | 7.71 | 616651 |
| 1734475200 | 7.94 | -0.36 | -4.34 | 8.2 | 8.25 | 7.93 | 514670 |
| 1734388800 | 8.3 | -0.21 | -2.47 | 8.49 | 8.49 | 8.26 | 433062 |
| 1734129600 | 8.51 | -0.26 | -2.96 | 8.74 | 8.85 | 8.48 | 350927 |
| 1734043200 | 8.77 | -0.3 | -3.31 | 8.95 | 9.05 | 8.72 | 570415 |
| 1733956800 | 9.07 | -0.01 | -0.11 | 9.13 | 9.19 | 8.8699999 | 428645 |
| 1733870400 | 9.08 | 0.03 | 0.33 | 9.05 | 9.19 | 8.95 | 426465 |
| 1733784000 | 9.05 | -0.42 | -4.44 | 9.65 | 9.65 | 9.03 | 511130 |
| 1733524800 | 9.47 | 0.01 | 0.11 | 9.49 | 9.68 | 9.39 | 322555 |
| 1733438400 | 9.46 | -0.18 | -1.87 | 9.61 | 9.66 | 9.26 | 434111 |
| 1733352000 | 9.64 | -0.16 | -1.63 | 9.91 | 10.1 | 9.63 | 470963 |
| 1733265600 | 9.8 | -0.08 | -0.81 | 9.86 | 9.96 | 9.53 | 517288 |
| 1733179200 | 9.88 | -0.31 | -3.04 | 10.3 | 10.34 | 9.8 | 505702 |
| 1732920000 | 10.19 | 0.28 | 2.83 | 9.92 | 10.44 | 9.88 | 480296 |
| 1732833600 | 9.91 | 0.35 | 3.66 | 9.51 | 10.3 | 9.51 | 423238 |
| 1732747200 | 9.56 | -0.19 | -1.95 | 9.82 | 9.97 | 9.5399999 | 380485 |
| 1732660800 | 9.75 | 0.01 | 0.10 | 9.8 | 10.18 | 9.69 | 441779 |
| 1732574400 | 9.74 | 0 | 0.00 | 9.91 | 9.91 | 9.46 | 645256 |
| 1732315200 | 9.74 | -0.16 | -1.62 | 9.8699999 | 9.9 | 9.5399999 | 442319 |
| 1732228800 | 9.9 | 0.19 | 1.96 | 9.8 | 9.96 | 9.61 | 420116 |
| 1732142400 | 9.71 | -0.4 | -3.96 | 10.09 | 10.09 | 9.49 | 496980 |
| 1732056000 | 10.11 | -0.08 | -0.79 | 10.24 | 10.24 | 10 | 532895 |
| 1731969600 | 10.19 | 0.86 | 9.22 | 9.85 | 10.3 | 9.68 | 1006818 |
| 1731710400 | 9.33 | -0.06 | -0.64 | 9.5 | 10.07 | 9.24 | 964154 |
| 1731624000 | 9.39 | 0.44 | 4.92 | 8.92 | 9.42 | 8.9 | 598169 |
| 1731537600 | 8.95 | -0.43 | -4.58 | 9.43 | 9.52 | 8.89 | 421460 |
| 1731451200 | 9.38 | 0.4 | 4.45 | 8.8699999 | 9.45 | 8.84 | 660201 |
| 1731364800 | 8.98 | 0.18 | 2.05 | 8.82 | 8.98 | 8.3699999 | 474306 |
| 1731105600 | 8.8 | 0.02 | 0.23 | 8.83 | 9.06 | 8.53 | 404789 |
| 1731019200 | 8.78 | 0.34 | 4.03 | 8.52 | 8.93 | 8.48 | 450811 |
| 1730932800 | 8.44 | 0.38 | 4.71 | 8.58 | 8.59 | 7.98 | 766870 |
| 1730846400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1199999 | 7.74 | 405612 |
| 1730760000 | 7.85 | 0.07 | 0.90 | 7.69 | 7.87 | 7.41 | 615034 |
| 1730497200 | 7.78 | -0.63 | -7.49 | 8.22 | 8.3 | 7.76 | 764776 |
| 1730410800 | 8.41 | -0.39 | -4.43 | 8.72 | 8.86 | 8.27 | 379028 |
| 1730324400 | 8.8 | -0.12 | -1.35 | 8.83 | 9.02 | 8.77 | 222772 |
| 1730238000 | 8.92 | -0.08 | -0.89 | 9.01 | 9.11 | 8.86 | 331799 |
| 1730151600 | 9 | 0.44 | 5.14 | 8.6199999 | 9.07 | 8.61 | 516929 |
| 1729892400 | 8.56 | 0 | 0.00 | 8.58 | 8.75 | 8.49 | 220914 |
| 1729806000 | 8.56 | -0.23 | -2.62 | 8.93 | 8.93 | 8.43 | 412927 |
| 1729719600 | 8.7899999 | -0.44 | -4.77 | 9.09 | 9.26 | 8.69 | 453458 |
| 1729633200 | 9.23 | -0.31 | -3.25 | 9.46 | 9.56 | 8.98 | 516304 |
| 1729546800 | 9.5399999 | 0.11 | 1.17 | 9.73 | 9.7899999 | 9.28 | 552904 |
| 1729287600 | 9.43 | 0.24 | 2.61 | 9.3 | 9.72 | 9.0399999 | 802084 |
| 1729201200 | 9.19 | 0.15 | 1.66 | 9.21 | 9.58 | 9 | 789767 |
| 1729114800 | 9.0399999 | 1.17 | 14.87 | 8.11 | 9.25 | 8.08 | 1604294 |
| 1729028400 | 7.87 | 0.28 | 3.69 | 7.88 | 7.91 | 7.53 | 543918 |
| 1728682800 | 7.59 | 0.16 | 2.15 | 7.41 | 7.62 | 7.36 | 274703 |
| 1728596400 | 7.43 | -0.24 | -3.13 | 7.37 | 7.48 | 7.3 | 259016 |
| 1728510000 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1728423600 | 7.67 | 0.29 | 3.93 | 7.22 | 7.67 | 7.2 | 392902 |
| 1728337200 | 7.38 | -0.33 | -4.28 | 7.73 | 7.8 | 7.23 | 561139 |
| 1728078000 | 7.71 | 0.11 | 1.45 | 7.7 | 7.78 | 7.54 | 324742 |
| 1727991600 | 7.6 | -0.33 | -4.16 | 8.11 | 8.11 | 7.58 | 448628 |
| 1727905200 | 7.93 | 0.35 | 4.62 | 7.57 | 7.98 | 7.55 | 515913 |
| 1727818800 | 7.58 | 0.15 | 2.02 | 7.45 | 7.72 | 7.41 | 284962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
