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 | -0.22 | -2.74314214464 | 8.02 | 8.07 | 7.76 | 15717 | 7.87352909 | CS |
| 4 | -0.3 | -3.7037037037 | 8.1 | 8.11 | 7.66 | 15150 | 7.93019159 | CS |
| 12 | -0.49 | -5.9107358263 | 8.29 | 8.44 | 7.66 | 14928 | 8.08290967 | CS |
| 26 | -0.61 | -7.25326991677 | 8.41 | 8.58 | 7.66 | 18729 | 8.23774979 | CS |
| 52 | -0.51 | -6.13718411552 | 8.31 | 9.05 | 7.66 | 17961 | 8.36165358 | CS |
| 156 | -2.85 | -26.7605633803 | 10.65 | 12.51 | 7.66 | 13415 | 9.3458981 | CS |
| 260 | -3.54 | -31.2169312169 | 11.34 | 14 | 7.66 | 16030 | 10.00260542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 7.78 | -0.05 | -0.64 | 7.84 | 7.84 | 7.76 | 12091 |
| 1740436800 | 7.83 | -0.11 | -1.39 | 7.98 | 7.98 | 7.77 | 32476 |
| 1740177600 | 7.94 | -0.02 | -0.25 | 7.98 | 7.98 | 7.85 | 15463 |
| 1740091200 | 7.96 | 0.01 | 0.13 | 8.02 | 8.03 | 7.94 | 9783 |
| 1740004800 | 7.95 | -0.07 | -0.87 | 8.02 | 8.07 | 7.95 | 8771 |
| 1739918400 | 8.02 | -0.05 | -0.62 | 8.07 | 8.07 | 8.02 | 5915 |
| 1739572800 | 8.07 | 0.07 | 0.88 | 8 | 8.1 | 8 | 16876 |
| 1739486400 | 8 | 0.13 | 1.65 | 7.87 | 8.02 | 7.87 | 18950 |
| 1739400000 | 7.87 | 0.05 | 0.64 | 7.95 | 7.95 | 7.81 | 9235 |
| 1739313600 | 7.82 | -0.13 | -1.64 | 7.92 | 7.96 | 7.8 | 25602 |
| 1739227200 | 7.95 | -0.06 | -0.75 | 7.96 | 8 | 7.91 | 8892 |
| 1738968000 | 8.01 | -0.04 | -0.50 | 8.05 | 8.05 | 7.97 | 7428 |
| 1738881600 | 8.05 | 0.04 | 0.50 | 8.0399999 | 8.05 | 8 | 9208 |
| 1738795200 | 8.01 | -0.02 | -0.25 | 8.02 | 8.0399999 | 7.93 | 10265 |
| 1738708800 | 8.03 | 0.23 | 2.95 | 7.88 | 8.03 | 7.88 | 8232 |
| 1738622400 | 7.8 | -0.19 | -2.38 | 7.83 | 7.93 | 7.66 | 37952 |
| 1738363200 | 7.99 | -0.07 | -0.87 | 8.02 | 8.11 | 7.98 | 24281 |
| 1738276800 | 8.06 | -0.01 | -0.12 | 8.06 | 8.11 | 8 | 10305 |
| 1738190400 | 8.07 | -0.04 | -0.49 | 8.1 | 8.11 | 8.05 | 16125 |
| 1738104000 | 8.11 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 6065 |
| 1738017600 | 8.1199999 | 0 | 0.00 | 8.16 | 8.16 | 8.06 | 15393 |
| 1737758400 | 8.1199999 | -0.06 | -0.73 | 8.17 | 8.17 | 8.1 | 10300 |
| 1737672000 | 8.18 | 0.07 | 0.86 | 8.08 | 8.18 | 8.05 | 20694 |
| 1737585600 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.03 | 25305 |
| 1737499200 | 8.08 | 0.01 | 0.12 | 8.14 | 8.14 | 8.07 | 5974 |
| 1737412800 | 8.07 | -0.01 | -0.12 | 8.13 | 8.13 | 8.02 | 8177 |
| 1737153600 | 8.08 | 0.02 | 0.25 | 8.03 | 8.17 | 8.03 | 5800 |
| 1737067200 | 8.06 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 19104 |
| 1736980800 | 8.03 | -0.02 | -0.25 | 7.98 | 8.07 | 7.98 | 16543 |
| 1736894400 | 8.05 | -0.05 | -0.62 | 8.15 | 8.15 | 8.02 | 10497 |
| 1736808000 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8.01 | 6827 |
| 1736548800 | 8.05 | 0.02 | 0.25 | 8.03 | 8.08 | 8 | 12218 |
| 1736462400 | 8.03 | -0.12 | -1.47 | 8.06 | 8.1 | 8.03 | 16357 |
| 1736376000 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.06 | 21672 |
| 1736289600 | 8.11 | -0.02 | -0.25 | 8.13 | 8.19 | 8.11 | 14302 |
| 1736203200 | 8.13 | -0.02 | -0.25 | 8.13 | 8.18 | 8.1199999 | 12721 |
| 1735944000 | 8.15 | -0.01 | -0.12 | 8.14 | 8.18 | 8.1199999 | 18009 |
| 1735857600 | 8.16 | -0.07 | -0.85 | 8.11 | 8.24 | 8.11 | 12150 |
| 1735684800 | 8.23 | 0 | 0.00 | 8.2 | 8.23 | 8.09 | 13714 |
| 1735598400 | 8.23 | -0.03 | -0.36 | 8.21 | 8.28 | 8.2 | 7961 |
| 1735339200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.28 | 8.18 | 11407 |
| 1735069200 | 8.19 | 0.05 | 0.61 | 8.18 | 8.25 | 8.18 | 31015 |
| 1734993600 | 8.14 | -0.01 | -0.12 | 8.13 | 8.2 | 8.1 | 18802 |
| 1734734400 | 8.15 | 0.04 | 0.49 | 8.14 | 8.19 | 8.11 | 14273 |
| 1734648000 | 8.11 | -0.06 | -0.73 | 8.1199999 | 8.16 | 8.09 | 11837 |
| 1734561600 | 8.17 | 0.03 | 0.37 | 8.1199999 | 8.2 | 8.1199999 | 9350 |
| 1734475200 | 8.14 | -0.07 | -0.85 | 8.19 | 8.19 | 8.11 | 14851 |
| 1734388800 | 8.21 | 0.05 | 0.61 | 8.2 | 8.21 | 8.09 | 19957 |
| 1734129600 | 8.16 | -0.02 | -0.24 | 8.18 | 8.22 | 8.14 | 17680 |
| 1734043200 | 8.18 | -0.11 | -1.33 | 8.2899999 | 8.2899999 | 8.18 | 6451 |
| 1733956800 | 8.2899999 | 0.04 | 0.48 | 8.2899999 | 8.2899999 | 8.18 | 21923 |
| 1733870400 | 8.25 | -0.03 | -0.36 | 8.31 | 8.31 | 8.17 | 32027 |
| 1733784000 | 8.28 | 0.06 | 0.73 | 8.28 | 8.28 | 8.24 | 18509 |
| 1733524800 | 8.22 | -0.08 | -0.96 | 8.3 | 8.33 | 8.22 | 14980 |
| 1733438400 | 8.3 | -0.08 | -0.95 | 8.44 | 8.44 | 8.25 | 20694 |
| 1733352000 | 8.38 | 0.1 | 1.21 | 8.2899999 | 8.38 | 8.28 | 4568 |
| 1733265600 | 8.28 | -0.02 | -0.24 | 8.3 | 8.34 | 8.28 | 8406 |
| 1733179200 | 8.3 | -0.05 | -0.60 | 8.3 | 8.34 | 8.3 | 8910 |
| 1732920000 | 8.35 | 0.03 | 0.36 | 8.39 | 8.39 | 8.32 | 3900 |
| 1732833600 | 8.32 | 0.05 | 0.60 | 8.24 | 8.33 | 8.24 | 3845 |
| 1732747200 | 8.27 | 0.05 | 0.61 | 8.23 | 8.3 | 8.23 | 5300 |
| 1732660800 | 8.22 | -0.04 | -0.48 | 8.24 | 8.3 | 8.22 | 14670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
