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 | -0.52 | -6.41183723798 | 8.11 | 8.13 | 7.37 | 24101 | 7.70307982 | CS |
| 4 | 0.09 | 1.2 | 7.5 | 8.13 | 7.33 | 19116 | 7.6608445 | CS |
| 12 | -0.17 | -2.19072164948 | 7.76 | 8.13 | 6.45 | 14068 | 7.41680358 | CS |
| 26 | -0.36 | -4.52830188679 | 7.95 | 9.03 | 6.45 | 10907 | 7.66914384 | CS |
| 52 | -2.02 | -21.0197710718 | 9.61 | 9.8 | 6.45 | 8632 | 7.84826507 | CS |
| 156 | -6.11 | -44.598540146 | 13.7 | 14.8 | 6.45 | 26011 | 9.86674124 | CS |
| 260 | -4.16 | -35.4042553191 | 11.75 | 22 | 6.45 | 52236 | 12.00038308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 7.59 | -0.03 | -0.39 | 7.62 | 7.64 | 7.48 | 15414 |
| 1721943600 | 7.62 | -0.01 | -0.13 | 7.61 | 7.62 | 7.37 | 19876 |
| 1721857200 | 7.63 | -0.16 | -2.05 | 7.82 | 7.82 | 7.55 | 28255 |
| 1721770800 | 7.79 | 0.02 | 0.26 | 7.75 | 7.83 | 7.71 | 24283 |
| 1721684400 | 7.77 | 0.06 | 0.78 | 8.11 | 8.13 | 7.67 | 23991 |
| 1721425200 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1721338800 | 7.71 | -0.09 | -1.15 | 7.73 | 7.76 | 7.65 | 33910 |
| 1721252400 | 7.8 | -0.03 | -0.38 | 7.93 | 8.08 | 7.7 | 24804 |
| 1721166000 | 7.83 | 0.39 | 5.24 | 7.51 | 7.98 | 7.44 | 33311 |
| 1721079600 | 7.44 | 0.03 | 0.40 | 7.68 | 7.68 | 7.37 | 14011 |
| 1720820400 | 7.41 | -0.39 | -5.00 | 7.8 | 7.86 | 7.41 | 11826 |
| 1720734000 | 7.8 | 0.21 | 2.77 | 7.61 | 7.88 | 7.57 | 17761 |
| 1720647600 | 7.59 | 0.14 | 1.88 | 7.45 | 7.6 | 7.45 | 20280 |
| 1720561200 | 7.45 | -0.13 | -1.72 | 7.59 | 7.59 | 7.45 | 13325 |
| 1720474800 | 7.58 | -0.12 | -1.56 | 7.69 | 7.75 | 7.48 | 10693 |
| 1720215600 | 7.7 | 0.19 | 2.53 | 7.4 | 7.82 | 7.4 | 9528 |
| 1720129200 | 7.51 | -0.01 | -0.13 | 7.42 | 7.65 | 7.42 | 2399 |
| 1720042800 | 7.52 | 0.11 | 1.48 | 7.39 | 7.54 | 7.33 | 6200 |
| 1719956400 | 7.41 | -0.38 | -4.88 | 7.83 | 7.83 | 7.35 | 30719 |
| 1719610800 | 7.79 | 0.18 | 2.37 | 7.5 | 7.81 | 7.5 | 18913 |
| 1719524400 | 7.61 | 0.61 | 8.71 | 7.01 | 7.63 | 7.01 | 5609 |
| 1719438000 | 7 | 0.16 | 2.34 | 6.83 | 7.05 | 6.79 | 20314 |
| 1719351600 | 6.84 | 0.26 | 3.95 | 6.57 | 6.95 | 6.57 | 32926 |
| 1719265200 | 6.58 | -0.08 | -1.20 | 6.66 | 6.66 | 6.57 | 39310 |
| 1719006000 | 6.66 | 0 | 0.00 | 6.84 | 6.84 | 6.63 | 12982 |
| 1718919600 | 6.66 | -0.29 | -4.17 | 7.06 | 7.06 | 6.65 | 42755 |
| 1718833200 | 6.95 | 0.42 | 6.43 | 6.62 | 6.99 | 6.62 | 4441 |
| 1718746800 | 6.53 | 0.05 | 0.77 | 6.5 | 6.85 | 6.5 | 12318 |
| 1718660400 | 6.48 | 0.03 | 0.47 | 6.5 | 6.81 | 6.48 | 15027 |
| 1718401200 | 6.45 | -0.4 | -5.84 | 6.85 | 6.85 | 6.45 | 11971 |
| 1718314800 | 6.85 | -0.26 | -3.66 | 7.28 | 7.28 | 6.84 | 12067 |
| 1718228400 | 7.11 | -0.04 | -0.56 | 7.09 | 7.14 | 6.97 | 16195 |
| 1718142000 | 7.15 | -0.4 | -5.30 | 7.43 | 7.5 | 7.15 | 23676 |
| 1718055600 | 7.55 | -0.06 | -0.79 | 7.42 | 7.6 | 7.38 | 24510 |
| 1717796400 | 7.61 | -0.1 | -1.30 | 7.84 | 7.84 | 7.61 | 4544 |
| 1717710000 | 7.71 | 0.01 | 0.13 | 7.8 | 7.81 | 7.69 | 7333 |
| 1717623600 | 7.7 | -0.3 | -3.75 | 7.96 | 7.96 | 7.7 | 7559 |
| 1717537200 | 8 | 0.09 | 1.14 | 7.87 | 8 | 7.77 | 8320 |
| 1717450800 | 7.91 | -0.03 | -0.38 | 7.82 | 7.96 | 7.82 | 7775 |
| 1717191600 | 7.94 | 0.01 | 0.13 | 7.81 | 7.94 | 7.71 | 14764 |
| 1717105200 | 7.93 | 0.16 | 2.06 | 7.78 | 7.93 | 7.75 | 16068 |
| 1717018800 | 7.77 | -0.18 | -2.26 | 7.99 | 7.99 | 7.77 | 6106 |
| 1716932400 | 7.95 | 0.08 | 1.02 | 7.83 | 7.97 | 7.82 | 5996 |
| 1716846000 | 7.87 | 0.12 | 1.55 | 7.69 | 7.87 | 7.69 | 7065 |
| 1716586800 | 7.75 | 0.09 | 1.17 | 7.65 | 7.75 | 7.65 | 6536 |
| 1716500400 | 7.66 | -0.01 | -0.13 | 7.79 | 7.79 | 7.65 | 7700 |
| 1716414000 | 7.67 | -0.03 | -0.39 | 7.78 | 7.78 | 7.66 | 4229 |
| 1716327600 | 7.7 | -0.09 | -1.16 | 7.8 | 7.8 | 7.65 | 14220 |
| 1715982000 | 7.79 | 0.02 | 0.26 | 7.66 | 7.9 | 7.66 | 12154 |
| 1715895600 | 7.77 | 0.12 | 1.57 | 7.66 | 7.8 | 7.66 | 9001 |
| 1715809200 | 7.65 | -0.15 | -1.92 | 7.67 | 7.79 | 7.65 | 6755 |
| 1715722800 | 7.8 | 0.12 | 1.56 | 8 | 8 | 7.7 | 4906 |
| 1715636400 | 7.68 | -0.14 | -1.79 | 7.8 | 7.8 | 7.65 | 4490 |
| 1715377200 | 7.82 | -0.01 | -0.13 | 7.98 | 8.01 | 7.8 | 2105 |
| 1715290800 | 7.83 | 0.14 | 1.82 | 7.74 | 7.95 | 7.72 | 10600 |
| 1715204400 | 7.69 | -0.03 | -0.39 | 7.63 | 7.81 | 7.63 | 1580 |
| 1715118000 | 7.72 | -0.14 | -1.78 | 7.94 | 7.94 | 7.72 | 2045 |
| 1715031600 | 7.86 | 0.05 | 0.64 | 7.72 | 7.89 | 7.72 | 3471 |
| 1714772400 | 7.81 | -0.06 | -0.76 | 7.76 | 7.81 | 7.5 | 8365 |
| 1714686000 | 7.87 | -0.07 | -0.88 | 7.77 | 7.87 | 7.77 | 1901 |
| 1714599600 | 7.94 | -0.08 | -1.00 | 8.01 | 8.01 | 7.88 | 6059 |
| 1714513200 | 8.02 | -0.1 | -1.23 | 8 | 8.05 | 7.75 | 11380 |
| 1714426800 | 8.1199999 | 0.11 | 1.37 | 8.01 | 8.14 | 7.92 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
