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 | 0.17 | 2.27576974565 | 7.47 | 7.79 | 7.35 | 3500 | 7.64097143 | CS |
| 4 | -0.28 | -3.53535353535 | 7.92 | 7.94 | 7.35 | 5060 | 7.61138954 | CS |
| 12 | 0.16 | 2.13903743316 | 7.48 | 7.95 | 7.05 | 4758 | 7.70828622 | CS |
| 26 | -0.44 | -5.44554455446 | 8.08 | 8.62 | 6.25 | 4560 | 7.68929982 | CS |
| 52 | -1.13 | -12.8848346636 | 8.77 | 8.81 | 4.86 | 6957 | 7.02757479 | CS |
| 156 | 5.28 | 223.728813559 | 2.36 | 17.5 | 1.58 | 12712 | 4.7233354 | CS |
| 260 | 6.03 | 374.534161491 | 1.61 | 17.5 | 1.52 | 22827 | 3.18719012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722462000 | 7.64 | -0.11 | -1.42 | 7.78 | 7.78 | 7.6 | 5000 |
| 1722375600 | 7.75 | 0.04 | 0.52 | 7.72 | 7.75 | 7.72 | 1500 |
| 1722289200 | 7.71 | 0.02 | 0.26 | 7.71 | 7.71 | 7.71 | 100 |
| 1722030000 | 7.69 | 0.25 | 3.36 | 7.49 | 7.79 | 7.49 | 8100 |
| 1721943600 | 7.44 | -0.01 | -0.13 | 7.47 | 7.49 | 7.35 | 2800 |
| 1721857200 | 7.45 | 0.06 | 0.81 | 7.37 | 7.45 | 7.37 | 7700 |
| 1721770800 | 7.39 | -0.17 | -2.25 | 7.58 | 7.6 | 7.39 | 9000 |
| 1721684400 | 7.56 | 0.07 | 0.93 | 7.54 | 7.75 | 7.54 | 6091 |
| 1721425200 | 7.49 | 0.04 | 0.54 | 7.44 | 7.54 | 7.44 | 5000 |
| 1721338800 | 7.45 | -0.14 | -1.84 | 7.55 | 7.55 | 7.45 | 3900 |
| 1721252400 | 7.59 | 0.05 | 0.66 | 7.65 | 7.66 | 7.59 | 3600 |
| 1721166000 | 7.54 | -0.11 | -1.44 | 7.67 | 7.69 | 7.49 | 7520 |
| 1721079600 | 7.65 | 0.1 | 1.32 | 7.59 | 7.78 | 7.59 | 3200 |
| 1720820400 | 7.55 | -0.13 | -1.69 | 7.66 | 7.66 | 7.5 | 12100 |
| 1720734000 | 7.68 | -0.12 | -1.54 | 7.78 | 7.81 | 7.68 | 6700 |
| 1720647600 | 7.8 | 0.1 | 1.30 | 7.79 | 7.82 | 7.79 | 5600 |
| 1720561200 | 7.7 | -0.16 | -2.04 | 7.88 | 7.88 | 7.55 | 1400 |
| 1720474800 | 7.86 | -0.04 | -0.51 | 7.89 | 7.9 | 7.86 | 4400 |
| 1720215600 | 7.9 | -0.01 | -0.13 | 7.94 | 7.94 | 7.87 | 5916 |
| 1720129200 | 7.91 | 0.01 | 0.13 | 7.92 | 7.92 | 7.74 | 1513 |
| 1720042800 | 7.9 | 0.03 | 0.38 | 7.92 | 7.94 | 7.87 | 10400 |
| 1719956400 | 7.87 | 0.06 | 0.77 | 7.8 | 7.87 | 7.8 | 15870 |
| 1719610800 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1719524400 | 7.81 | 0.01 | 0.13 | 7.84 | 7.87 | 7.81 | 2000 |
| 1719438000 | 7.8 | 0.04 | 0.52 | 7.75 | 7.83 | 7.75 | 4030 |
| 1719351600 | 7.76 | -0.04 | -0.51 | 7.79 | 7.8 | 7.76 | 35400 |
| 1719265200 | 7.8 | -0.01 | -0.13 | 7.75 | 7.8 | 7.69 | 4550 |
| 1719006000 | 7.81 | -0.03 | -0.38 | 7.85 | 7.85 | 7.81 | 800 |
| 1718919600 | 7.84 | -0.02 | -0.25 | 7.84 | 7.95 | 7.82 | 5300 |
| 1718833200 | 7.86 | 0.04 | 0.51 | 7.75 | 7.95 | 7.75 | 4800 |
| 1718746800 | 7.82 | -0.03 | -0.38 | 7.86 | 7.86 | 7.82 | 6600 |
| 1718660400 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.85 | 4900 |
| 1718401200 | 7.9 | 0.11 | 1.41 | 7.8 | 7.9 | 7.8 | 3100 |
| 1718314800 | 7.79 | -0.06 | -0.76 | 7.83 | 7.86 | 7.79 | 8903 |
| 1718228400 | 7.85 | 0.05 | 0.64 | 7.86 | 7.86 | 7.81 | 3800 |
| 1718142000 | 7.8 | 0.13 | 1.69 | 7.69 | 7.8 | 7.69 | 12774 |
| 1718055600 | 7.67 | 0.02 | 0.26 | 7.67 | 7.71 | 7.67 | 1700 |
| 1717796400 | 7.65 | -0.03 | -0.39 | 7.65 | 7.65 | 7.65 | 4525 |
| 1717710000 | 7.68 | 0.01 | 0.13 | 7.66 | 7.68 | 7.66 | 400 |
| 1717623600 | 7.67 | -0.04 | -0.52 | 7.74 | 7.75 | 7.67 | 1700 |
| 1717537200 | 7.71 | -0.15 | -1.91 | 7.79 | 7.85 | 7.71 | 1781 |
| 1717450800 | 7.86 | 0.14 | 1.81 | 7.62 | 7.86 | 7.45 | 6140 |
| 1717191600 | 7.72 | -0.2 | -2.53 | 7.86 | 7.86 | 7.62 | 2650 |
| 1717105200 | 7.92 | 0.15 | 1.93 | 7.9 | 7.92 | 7.9 | 900 |
| 1717018800 | 7.77 | 0.09 | 1.17 | 7.7 | 7.77 | 7.7 | 2500 |
| 1716932400 | 7.68 | -0.12 | -1.54 | 7.84 | 7.85 | 7.68 | 1142 |
| 1716846000 | 7.8 | 0.17 | 2.23 | 7.65 | 7.81 | 7.65 | 1601 |
| 1716586800 | 7.63 | 0.06 | 0.79 | 7.59 | 7.69 | 7.59 | 3600 |
| 1716500400 | 7.57 | 0.26 | 3.56 | 7.34 | 7.57 | 7.34 | 1300 |
| 1716414000 | 7.31 | 0.05 | 0.69 | 7.31 | 7.31 | 7.31 | 200 |
| 1716327600 | 7.26 | -0.16 | -2.16 | 7.4 | 7.4 | 7.08 | 800 |
| 1715982000 | 7.42 | -0.05 | -0.67 | 7.45 | 7.58 | 7.15 | 900 |
| 1715895600 | 7.47 | 0.07 | 0.95 | 7.42 | 7.47 | 7.42 | 696 |
| 1715809200 | 7.4 | 0.16 | 2.21 | 7.22 | 7.43 | 7.05 | 4300 |
| 1715722800 | 7.24 | -0.32 | -4.23 | 7.54 | 7.54 | 7.24 | 3480 |
| 1715636400 | 7.56 | -0.1 | -1.31 | 7.69 | 7.69 | 7.56 | 2158 |
| 1715377200 | 7.66 | 0.09 | 1.19 | 7.56 | 7.66 | 7.56 | 2000 |
| 1715290800 | 7.57 | 0.09 | 1.20 | 7.48 | 7.65 | 7.47 | 2600 |
| 1715204400 | 7.48 | 0.02 | 0.27 | 7.48 | 7.48 | 7.48 | 101 |
| 1715118000 | 7.46 | -0.02 | -0.27 | 7.45 | 7.5 | 7.45 | 1380 |
| 1715031600 | 7.48 | -0.18 | -2.35 | 7.65 | 7.69 | 7.48 | 4900 |
| 1714772400 | 7.66 | 0.52 | 7.28 | 7.2 | 7.66 | 7.2 | 5278 |
| 1714686000 | 7.14 | 0.34 | 5.00 | 6.84 | 7.17 | 6.8 | 9300 |
| 1714599600 | 6.8 | 0.07 | 1.04 | 6.77 | 6.86 | 6.65 | 19474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
