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 | -0.529100529101 | 7.56 | 7.7 | 7.43 | 433721 | 7.60626885 | CS |
| 4 | 0.81 | 12.0715350224 | 6.71 | 7.7 | 6.43 | 439617 | 7.17402743 | CS |
| 12 | 1.68 | 28.7671232877 | 5.84 | 7.7 | 5.6 | 354046 | 6.690157 | CS |
| 26 | 1.58 | 26.5993265993 | 5.94 | 7.7 | 4.98 | 276285 | 6.31131022 | CS |
| 52 | 4.35 | 137.223974763 | 3.17 | 7.7 | 3.17 | 253745 | 5.74819248 | CS |
| 156 | 0 | 0 | 7.52 | 7.97 | 2.45 | 237398 | 5.67965646 | CS |
| 260 | 1.21 | 19.175911252 | 6.31 | 7.97 | 2.45 | 183899 | 5.85158836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 7.52 | -0.06 | -0.79 | 7.46 | 7.53 | 7.43 | 210212 |
| 1732833600 | 7.58 | -0.04 | -0.52 | 7.62 | 7.62 | 7.54 | 380616 |
| 1732747200 | 7.62 | 0.02 | 0.26 | 7.61 | 7.65 | 7.57 | 373627 |
| 1732660800 | 7.6 | -0.03 | -0.39 | 7.61 | 7.63 | 7.51 | 367521 |
| 1732574400 | 7.63 | 0.04 | 0.53 | 7.62 | 7.7 | 7.59 | 605071 |
| 1732315200 | 7.59 | 0 | 0.00 | 7.56 | 7.6 | 7.51 | 441770 |
| 1732228800 | 7.59 | 0.11 | 1.47 | 7.5 | 7.59 | 7.47 | 289839 |
| 1732142400 | 7.48 | 0.07 | 0.94 | 7.43 | 7.5 | 7.41 | 255369 |
| 1732056000 | 7.41 | 0.06 | 0.82 | 7.35 | 7.41 | 7.26 | 434092 |
| 1731969600 | 7.35 | 0.16 | 2.23 | 7.18 | 7.35 | 7.18 | 432913 |
| 1731710400 | 7.19 | 0.03 | 0.42 | 7.14 | 7.19 | 7.13 | 250167 |
| 1731624000 | 7.16 | 0.04 | 0.56 | 7.15 | 7.17 | 7.13 | 269492 |
| 1731537600 | 7.12 | 0.11 | 1.57 | 7.04 | 7.13 | 7.03 | 463946 |
| 1731451200 | 7.01 | -0.05 | -0.71 | 7.11 | 7.11 | 6.97 | 579091 |
| 1731364800 | 7.06 | 0.16 | 2.32 | 6.96 | 7.07 | 6.95 | 538022 |
| 1731105600 | 6.9 | -0.01 | -0.14 | 6.9 | 6.93 | 6.86 | 386314 |
| 1731019200 | 6.91 | -0.03 | -0.43 | 6.95 | 6.99 | 6.85 | 396623 |
| 1730932800 | 6.94 | 0.42 | 6.44 | 6.75 | 6.98 | 6.75 | 1361710 |
| 1730846400 | 6.5199999 | 0.03 | 0.46 | 6.47 | 6.59 | 6.43 | 171331 |
| 1730760000 | 6.49 | -0.19 | -2.84 | 6.65 | 6.68 | 6.46 | 523748 |
| 1730497200 | 6.68 | -0.09 | -1.33 | 6.71 | 6.77 | 6.68 | 271077 |
| 1730410800 | 6.77 | -0.15 | -2.17 | 6.78 | 6.8 | 6.69 | 412537 |
| 1730324400 | 6.92 | 0.04 | 0.58 | 6.84 | 6.94 | 6.82 | 380154 |
| 1730238000 | 6.88 | 0.03 | 0.44 | 6.87 | 6.91 | 6.83 | 324327 |
| 1730151600 | 6.85 | 0.07 | 1.03 | 6.8 | 6.86 | 6.76 | 341972 |
| 1729892400 | 6.78 | 0 | 0.00 | 6.78 | 6.84 | 6.74 | 438301 |
| 1729806000 | 6.78 | 0.1 | 1.50 | 6.69 | 6.78 | 6.68 | 381245 |
| 1729719600 | 6.68 | -0.01 | -0.15 | 6.66 | 6.7 | 6.61 | 423608 |
| 1729633200 | 6.69 | 0 | 0.00 | 6.67 | 6.69 | 6.62 | 429315 |
| 1729546800 | 6.69 | 0 | 0.00 | 6.69 | 6.72 | 6.65 | 375241 |
| 1729287600 | 6.69 | 0.06 | 0.90 | 6.65 | 6.7 | 6.62 | 463151 |
| 1729201200 | 6.63 | 0.07 | 1.07 | 6.65 | 6.69 | 6.5599999 | 388618 |
| 1729114800 | 6.5599999 | 0.15 | 2.34 | 6.4 | 6.58 | 6.38 | 457781 |
| 1729028400 | 6.41 | 0.18 | 2.89 | 6.33 | 6.42 | 6.32 | 609619 |
| 1728682800 | 6.23 | 0.21 | 3.49 | 6.07 | 6.24 | 6.0599999 | 1055477 |
| 1728596400 | 6.0199999 | -0.05 | -0.82 | 6.0599999 | 6.1 | 6 | 405801 |
| 1728510000 | 6.07 | 0.09 | 1.51 | 5.99 | 6.08 | 5.97 | 577351 |
| 1728423600 | 5.98 | 0.03 | 0.50 | 5.95 | 5.98 | 5.95 | 225466 |
| 1728337200 | 5.95 | 0.03 | 0.51 | 5.94 | 5.96 | 5.9 | 175253 |
| 1728078000 | 5.92 | 0 | 0.00 | 5.94 | 5.96 | 5.92 | 225401 |
| 1727991600 | 5.92 | 0.06 | 1.02 | 5.87 | 5.92 | 5.83 | 137101 |
| 1727905200 | 5.86 | -0.01 | -0.17 | 5.86 | 5.87 | 5.85 | 110423 |
| 1727818800 | 5.87 | -0.06 | -1.01 | 5.91 | 5.91 | 5.84 | 132665 |
| 1727732400 | 5.93 | 0.02 | 0.34 | 5.92 | 5.94 | 5.85 | 186731 |
| 1727473200 | 5.91 | -0.09 | -1.50 | 5.96 | 5.96 | 5.87 | 380282 |
| 1727386800 | 6 | 0 | 0.00 | 6 | 6.0199999 | 5.99 | 341068 |
| 1727300400 | 6 | 0 | 0.00 | 6 | 6 | 5.97 | 262040 |
| 1727214000 | 6 | 0.01 | 0.17 | 6 | 6 | 5.98 | 102480 |
| 1727127600 | 5.99 | 0.01 | 0.17 | 6 | 6 | 5.95 | 234358 |
| 1726868400 | 5.98 | 0.03 | 0.50 | 5.95 | 5.99 | 5.92 | 138812 |
| 1726782000 | 5.95 | 0.06 | 1.02 | 5.95 | 5.97 | 5.89 | 227595 |
| 1726695600 | 5.89 | 0 | 0.00 | 5.9 | 5.92 | 5.86 | 280936 |
| 1726609200 | 5.89 | -0.01 | -0.17 | 5.92 | 5.93 | 5.85 | 273544 |
| 1726522800 | 5.9 | 0.03 | 0.51 | 5.9 | 5.9 | 5.86 | 97790 |
| 1726263600 | 5.87 | 0.05 | 0.86 | 5.85 | 5.89 | 5.82 | 150322 |
| 1726177200 | 5.82 | 0.05 | 0.87 | 5.8 | 5.84 | 5.7699999 | 116543 |
| 1726090800 | 5.7699999 | -0.01 | -0.17 | 5.6 | 5.79 | 5.6 | 224073 |
| 1726004400 | 5.78 | -0.04 | -0.69 | 5.86 | 5.87 | 5.62 | 401958 |
| 1725918000 | 5.82 | 0.17 | 3.01 | 5.73 | 5.89 | 5.73 | 157763 |
| 1725658800 | 5.65 | -0.18 | -3.09 | 5.84 | 5.85 | 5.65 | 320472 |
| 1725572400 | 5.83 | 0.03 | 0.52 | 5.84 | 5.87 | 5.8 | 73282 |
| 1725486000 | 5.8 | 0.02 | 0.35 | 5.75 | 5.82 | 5.71 | 133263 |
| 1725399600 | 5.78 | -0.11 | -1.87 | 5.85 | 5.85 | 5.75 | 168262 |
| 1725054000 | 5.89 | -0.11 | -1.83 | 5.83 | 5.91 | 5.83 | 182159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
