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 | 0.11 | 1.5047879617 | 7.31 | 7.89 | 7.29 | 3328275 | 7.55673211 | CS |
| 4 | -0.44 | -5.59796437659 | 7.86 | 8.09 | 7.02 | 3227989 | 7.57584397 | CS |
| 12 | -0.13 | -1.72185430464 | 7.55 | 8.11 | 6.34 | 3847561 | 7.32987391 | CS |
| 26 | -2.38 | -24.2857142857 | 9.8 | 10.26 | 6.34 | 3733694 | 7.86467182 | CS |
| 52 | -4.35 | -36.9583687341 | 11.77 | 12 | 6.34 | 3330615 | 8.57318479 | CS |
| 156 | -4.35 | -36.9583687341 | 11.77 | 12 | 6.34 | 3330615 | 8.57318479 | CS |
| 260 | -4.35 | -36.9583687341 | 11.77 | 12 | 6.34 | 3330615 | 8.57318479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 7.42 | -0.03 | -0.40 | 7.46 | 7.58 | 7.36 | 1834872 |
| 1739486400 | 7.45 | 0.05 | 0.68 | 7.44 | 7.49 | 7.35 | 1792948 |
| 1739400000 | 7.4 | -0.3 | -3.90 | 7.65 | 7.7 | 7.38 | 2314523 |
| 1739313600 | 7.7 | 0.04 | 0.52 | 7.73 | 7.89 | 7.65 | 5316539 |
| 1739227200 | 7.66 | 0.31 | 4.22 | 7.43 | 7.69 | 7.41 | 4143540 |
| 1738968000 | 7.35 | 0.05 | 0.68 | 7.31 | 7.45 | 7.29 | 3073827 |
| 1738881600 | 7.3 | -0.12 | -1.62 | 7.5 | 7.55 | 7.26 | 2385996 |
| 1738795200 | 7.42 | 0 | 0.00 | 7.4 | 7.45 | 7.31 | 2104599 |
| 1738708800 | 7.42 | 0.24 | 3.34 | 7.17 | 7.43 | 7.07 | 3189035 |
| 1738622400 | 7.18 | -0.14 | -1.91 | 7.03 | 7.36 | 7.02 | 3780592 |
| 1738363200 | 7.32 | -0.27 | -3.56 | 7.67 | 7.67 | 7.32 | 4192177 |
| 1738276800 | 7.59 | 0.06 | 0.80 | 7.56 | 7.68 | 7.49 | 2837487 |
| 1738190400 | 7.53 | 0.16 | 2.17 | 7.31 | 7.55 | 7.28 | 3189136 |
| 1738104000 | 7.37 | -0.09 | -1.21 | 7.5 | 7.54 | 7.26 | 2268060 |
| 1738017600 | 7.46 | -0.12 | -1.58 | 7.49 | 7.56 | 7.34 | 3618400 |
| 1737758400 | 7.58 | -0.14 | -1.81 | 7.69 | 7.74 | 7.54 | 2426045 |
| 1737672000 | 7.72 | -0.15 | -1.91 | 7.86 | 7.94 | 7.68 | 3101518 |
| 1737585600 | 7.87 | 0.01 | 0.13 | 7.9 | 8 | 7.85 | 2597615 |
| 1737499200 | 7.86 | -0.22 | -2.72 | 7.92 | 7.96 | 7.67 | 6116057 |
| 1737412800 | 8.08 | 0.17 | 2.15 | 7.82 | 8.09 | 7.82 | 2122763 |
| 1737153600 | 7.91 | 0.02 | 0.25 | 7.86 | 8.01 | 7.8 | 3988923 |
| 1737067200 | 7.89 | 0 | 0.00 | 7.88 | 8.06 | 7.84 | 4326306 |
| 1736980800 | 7.89 | 0.11 | 1.41 | 7.82 | 7.92 | 7.77 | 3528884 |
| 1736894400 | 7.78 | 0.02 | 0.26 | 7.67 | 7.84 | 7.65 | 2814269 |
| 1736808000 | 7.76 | -0.14 | -1.77 | 7.99 | 8.06 | 7.72 | 4050612 |
| 1736548800 | 7.9 | 0.15 | 1.94 | 7.99 | 8.11 | 7.88 | 4386712 |
| 1736462400 | 7.75 | -0.06 | -0.77 | 7.78 | 7.85 | 7.75 | 1302362 |
| 1736376000 | 7.81 | -0.05 | -0.64 | 7.94 | 7.98 | 7.72 | 3203717 |
| 1736289600 | 7.86 | 0.22 | 2.88 | 7.71 | 7.96 | 7.67 | 4145349 |
| 1736203200 | 7.64 | 0.15 | 2.00 | 7.54 | 7.82 | 7.54 | 4640863 |
| 1735944000 | 7.49 | -0.09 | -1.19 | 7.62 | 7.67 | 7.46 | 6259955 |
| 1735857600 | 7.58 | 0.19 | 2.57 | 7.5 | 7.65 | 7.49 | 3334100 |
| 1735684800 | 7.39 | 0.22 | 3.07 | 7.21 | 7.43 | 7.2 | 3013885 |
| 1735598400 | 7.17 | 0.1 | 1.41 | 7.11 | 7.28 | 7.06 | 4181736 |
| 1735339200 | 7.07 | -0.01 | -0.14 | 7.1 | 7.2 | 7.01 | 7140633 |
| 1735069200 | 7.08 | 0.16 | 2.31 | 7.04 | 7.15 | 6.9 | 3531573 |
| 1734993600 | 6.92 | 0.23 | 3.44 | 6.67 | 6.94 | 6.64 | 9055479 |
| 1734734400 | 6.69 | 0.3 | 4.69 | 6.37 | 6.76 | 6.34 | 7185062 |
| 1734648000 | 6.39 | -0.08 | -1.24 | 6.54 | 6.59 | 6.37 | 2615529 |
| 1734561600 | 6.47 | -0.18 | -2.71 | 6.65 | 6.71 | 6.45 | 5324510 |
| 1734475200 | 6.65 | 0 | 0.00 | 6.57 | 6.68 | 6.46 | 7176525 |
| 1734388800 | 6.65 | -0.28 | -4.04 | 6.88 | 6.88 | 6.63 | 6265863 |
| 1734129600 | 6.93 | -0.16 | -2.26 | 7.02 | 7.02 | 6.87 | 3140993 |
| 1734043200 | 7.09 | -0.02 | -0.28 | 7.08 | 7.17 | 6.97 | 3977360 |
| 1733956800 | 7.11 | 0.11 | 1.57 | 7.05 | 7.12 | 6.96 | 2774803 |
| 1733870400 | 7 | -0.06 | -0.85 | 7.1 | 7.1 | 6.98 | 3936639 |
| 1733784000 | 7.06 | 0.01 | 0.14 | 7.1 | 7.23 | 7.05 | 4096777 |
| 1733524800 | 7.05 | -0.21 | -2.89 | 7.24 | 7.25 | 7.02 | 4289175 |
| 1733438400 | 7.26 | 0.11 | 1.54 | 7.15 | 7.28 | 7.15 | 2404506 |
| 1733352000 | 7.15 | -0.22 | -2.99 | 7.38 | 7.39 | 7.11 | 6146409 |
| 1733265600 | 7.37 | 0.06 | 0.82 | 7.34 | 7.39 | 7.28 | 1881673 |
| 1733179200 | 7.31 | -0.12 | -1.62 | 7.41 | 7.43 | 7.26 | 3217829 |
| 1732920000 | 7.43 | -0.01 | -0.13 | 7.43 | 7.49 | 7.42 | 2116797 |
| 1732833600 | 7.44 | 0.09 | 1.22 | 7.3 | 7.49 | 7.3 | 1157912 |
| 1732747200 | 7.35 | 0.05 | 0.68 | 7.3 | 7.48 | 7.3 | 3079310 |
| 1732660800 | 7.3 | -0.15 | -2.01 | 7.45 | 7.46 | 7.27 | 4753834 |
| 1732574400 | 7.45 | -0.13 | -1.72 | 7.56 | 7.59 | 7.41 | 6038300 |
| 1732315200 | 7.58 | 0.05 | 0.66 | 7.55 | 7.62 | 7.46 | 4254969 |
| 1732228800 | 7.53 | 0.02 | 0.27 | 7.59 | 7.72 | 7.52 | 4473506 |
| 1732142400 | 7.51 | 0.16 | 2.18 | 7.35 | 7.51 | 7.35 | 3763013 |
| 1732056000 | 7.35 | -0.06 | -0.81 | 7.4 | 7.41 | 7.26 | 5836879 |
| 1731969600 | 7.41 | 0.08 | 1.09 | 7.38 | 7.51 | 7.37 | 5181909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
