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 | -0.03 | -0.351699882767 | 8.53 | 8.7 | 8.31 | 274293 | 8.50990601 | CS |
| 4 | 1.27 | 17.5656984786 | 7.23 | 8.7 | 7.14 | 261630 | 8.14583128 | CS |
| 12 | 1.63 | 23.7263464338 | 6.87 | 8.7 | 6.65 | 231967 | 7.41442626 | CS |
| 26 | 1.91 | 28.9833080425 | 6.59 | 8.75 | 6.47 | 265965 | 7.55546016 | CS |
| 52 | 1.75 | 25.9259259259 | 6.75 | 8.75 | 4.32 | 273495 | 6.5802111 | CS |
| 156 | -2.47 | -22.515952598 | 10.97 | 11.75 | 4.32 | 254833 | 8.373811 | CS |
| 260 | -2.48 | -22.5865209472 | 10.98 | 13.18 | 4.32 | 238070 | 9.05256849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.5 | -0.11 | -1.28 | 8.59 | 8.59 | 8.45 | 274303 |
| 1721770800 | 8.61 | -0.01 | -0.12 | 8.61 | 8.67 | 8.51 | 264907 |
| 1721684400 | 8.6199999 | 0.26 | 3.11 | 8.5399999 | 8.7 | 8.5399999 | 323030 |
| 1721425200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721338800 | 8.36 | -0.06 | -0.71 | 8.3699999 | 8.49 | 8.31 | 271601 |
| 1721252400 | 8.42 | -0.18 | -2.09 | 8.53 | 8.58 | 8.4 | 237633 |
| 1721166000 | 8.6 | 0.24 | 2.87 | 8.35 | 8.6199999 | 8.32 | 265064 |
| 1721079600 | 8.36 | 0.01 | 0.12 | 8.31 | 8.45 | 8.28 | 161980 |
| 1720820400 | 8.35 | 0.02 | 0.24 | 8.38 | 8.42 | 8.3 | 183409 |
| 1720734000 | 8.33 | 0.08 | 0.97 | 8.3 | 8.39 | 8.24 | 226888 |
| 1720647600 | 8.25 | 0.19 | 2.36 | 8.1199999 | 8.28 | 8.02 | 268873 |
| 1720561200 | 8.06 | -0.14 | -1.71 | 8.14 | 8.14 | 8.03 | 162728 |
| 1720474800 | 8.2 | 0.26 | 3.27 | 7.98 | 8.22 | 7.98 | 293620 |
| 1720215600 | 7.94 | -0.19 | -2.34 | 8.11 | 8.11 | 7.93 | 179515 |
| 1720129200 | 8.13 | 0.1 | 1.25 | 8.07 | 8.19 | 7.99 | 228686 |
| 1720042800 | 8.03 | 0.14 | 1.77 | 7.91 | 8.06 | 7.79 | 278791 |
| 1719956400 | 7.89 | 0.05 | 0.64 | 7.85 | 7.95 | 7.7 | 361734 |
| 1719610800 | 7.84 | 0.3 | 3.98 | 7.56 | 7.84 | 7.53 | 482242 |
| 1719524400 | 7.54 | 0.32 | 4.43 | 7.24 | 7.59 | 7.2 | 404225 |
| 1719438000 | 7.22 | -0.02 | -0.28 | 7.23 | 7.24 | 7.14 | 114408 |
| 1719351600 | 7.24 | 0.05 | 0.70 | 7.17 | 7.26 | 7.08 | 192692 |
| 1719265200 | 7.19 | -0.05 | -0.69 | 7.22 | 7.3 | 7.08 | 340178 |
| 1719006000 | 7.24 | 0.47 | 6.94 | 6.76 | 7.28 | 6.73 | 620407 |
| 1718919600 | 6.77 | -0.04 | -0.59 | 6.8 | 6.82 | 6.74 | 102744 |
| 1718833200 | 6.81 | 0.02 | 0.29 | 6.7 | 6.91 | 6.7 | 96394 |
| 1718746800 | 6.79 | -0.01 | -0.15 | 6.78 | 6.81 | 6.72 | 85360 |
| 1718660400 | 6.8 | 0.01 | 0.15 | 6.77 | 6.8 | 6.68 | 121124 |
| 1718401200 | 6.79 | -0.01 | -0.15 | 6.72 | 6.8 | 6.69 | 208661 |
| 1718314800 | 6.8 | -0.1 | -1.45 | 6.92 | 6.92 | 6.71 | 190926 |
| 1718228400 | 6.9 | 0.13 | 1.92 | 6.85 | 6.95 | 6.76 | 168947 |
| 1718142000 | 6.77 | -0.05 | -0.73 | 6.75 | 6.79 | 6.65 | 275563 |
| 1718055600 | 6.82 | 0 | 0.00 | 6.77 | 6.82 | 6.77 | 202061 |
| 1717796400 | 6.82 | -0.03 | -0.44 | 6.85 | 6.88 | 6.78 | 108819 |
| 1717710000 | 6.85 | -0.14 | -2.00 | 6.96 | 6.96 | 6.84 | 195343 |
| 1717623600 | 6.99 | 0.13 | 1.90 | 6.89 | 7.01 | 6.86 | 141259 |
| 1717537200 | 6.86 | -0.1 | -1.44 | 6.92 | 6.93 | 6.84 | 89754 |
| 1717450800 | 6.96 | -0.02 | -0.29 | 6.94 | 6.97 | 6.91 | 93819 |
| 1717191600 | 6.98 | 0.14 | 2.05 | 6.86 | 6.99 | 6.86 | 197471 |
| 1717105200 | 6.84 | 0.04 | 0.59 | 6.83 | 6.92 | 6.83 | 100868 |
| 1717018800 | 6.8 | -0.15 | -2.16 | 6.9 | 6.9 | 6.8 | 206932 |
| 1716932400 | 6.95 | -0.09 | -1.28 | 7 | 7.07 | 6.92 | 133805 |
| 1716846000 | 7.04 | -0.02 | -0.28 | 7.05 | 7.09 | 6.99 | 93557 |
| 1716586800 | 7.06 | 0.14 | 2.02 | 6.93 | 7.09 | 6.92 | 233901 |
| 1716500400 | 6.92 | 0.05 | 0.73 | 6.9 | 6.94 | 6.85 | 113517 |
| 1716414000 | 6.87 | -0.08 | -1.15 | 6.94 | 7.01 | 6.84 | 238870 |
| 1716327600 | 6.95 | 0.01 | 0.14 | 7 | 7.04 | 6.91 | 200604 |
| 1715982000 | 6.94 | -0.06 | -0.86 | 7 | 7.03 | 6.9 | 251730 |
| 1715895600 | 7 | -0.3 | -4.11 | 7.08 | 7.14 | 6.94 | 316744 |
| 1715809200 | 7.3 | -0.08 | -1.08 | 7.39 | 7.39 | 7.24 | 304616 |
| 1715722800 | 7.38 | 0.21 | 2.93 | 7.3 | 7.39 | 7.16 | 433007 |
| 1715636400 | 7.17 | 0.09 | 1.27 | 7.11 | 7.23 | 7.05 | 289907 |
| 1715377200 | 7.08 | -0.06 | -0.84 | 7.14 | 7.19 | 7.01 | 358226 |
| 1715290800 | 7.14 | -0.05 | -0.70 | 7.22 | 7.32 | 7.07 | 288361 |
| 1715204400 | 7.19 | 0.26 | 3.75 | 7.18 | 7.25 | 6.95 | 316076 |
| 1715118000 | 6.93 | -0.19 | -2.67 | 7.12 | 7.12 | 6.92 | 250315 |
| 1715031600 | 7.12 | 0.17 | 2.45 | 6.98 | 7.12 | 6.98 | 218918 |
| 1714772400 | 6.95 | 0.22 | 3.27 | 6.83 | 6.98 | 6.79 | 166944 |
| 1714686000 | 6.73 | -0.02 | -0.30 | 6.8 | 6.84 | 6.69 | 243950 |
| 1714599600 | 6.75 | -0.11 | -1.60 | 6.87 | 6.87 | 6.72 | 320399 |
| 1714513200 | 6.86 | -0.16 | -2.28 | 6.95 | 6.97 | 6.82 | 241256 |
| 1714426800 | 7.02 | 0 | 0.00 | 7.02 | 7.13 | 6.96 | 275632 |
| 1714167600 | 7.02 | 0.04 | 0.57 | 6.98 | 7.02 | 6.92 | 224515 |
| 1714081200 | 6.98 | 0.16 | 2.35 | 6.7 | 7.18 | 6.63 | 417251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
