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 | -0.405 | -5.18565941101 | 7.81 | 7.8645 | 7.27 | 18546 | 7.69738337 | DR |
| 4 | -1.135 | -13.2903981265 | 8.54 | 8.995 | 7.27 | 10549 | 8.19132269 | DR |
| 12 | -1.59275 | -17.7016476341 | 8.99775 | 9.45 | 7.27 | 8886 | 8.65073532 | DR |
| 26 | -0.245 | -3.20261437908 | 7.65 | 9.45 | 7.27 | 8101 | 8.41115399 | DR |
| 52 | 0.7425 | 11.1444652908 | 6.6625 | 9.45 | 6.63 | 7546 | 7.91478259 | DR |
| 156 | 1.24 | 20.1135442011 | 6.165 | 9.45 | 4.72 | 23118 | 5.79088016 | DR |
| 260 | 0.475 | 6.85425685426 | 6.93 | 9.45 | 4.26 | 29399 | 5.53155195 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 7.405 | -0.07 | -0.87 | 7.395 | 7.53 | 7.27 | 20733 |
| 1732227900 | 7.47 | -0.15 | -1.97 | 7.47 | 7.5032 | 7.47 | 13072 |
| 1732141740 | 7.62 | -0.08 | -1.04 | 7.6 | 7.635 | 7.59 | 4604 |
| 1732054800 | 7.7 | -0.14 | -1.79 | 7.7 | 7.74 | 7.7 | 51476 |
| 1731968640 | 7.84 | 0.02 | 0.26 | 7.715 | 7.8645 | 7.57 | 15144 |
| 1731709260 | 7.82 | 0.09 | 1.16 | 7.81 | 7.832 | 7.8 | 8434 |
| 1731622800 | 7.73 | -0.65 | -7.76 | 7.67 | 7.94 | 7.67 | 2758 |
| 1731536760 | 8.38 | -0.11 | -1.30 | 8.3325 | 8.42 | 8.33 | 3083 |
| 1731450480 | 8.49 | -0.19 | -2.19 | 8.435 | 8.49 | 8.28 | 3975 |
| 1731363600 | 8.68 | -0.06 | -0.69 | 8.975 | 8.9949999 | 8.65 | 4973 |
| 1731104400 | 8.74 | -0.12 | -1.33 | 8.52 | 8.82 | 8.52 | 4952 |
| 1731018540 | 8.8575 | 0.48 | 5.70 | 8.86 | 8.89 | 8.83 | 16380 |
| 1730931600 | 8.38 | -0.17 | -2.01 | 8.568 | 8.6199999 | 8.38 | 11231 |
| 1730845680 | 8.552 | -0.08 | -0.90 | 8.4 | 8.74 | 8.4 | 6755 |
| 1730759160 | 8.63 | 0.03 | 0.35 | 8.31 | 8.7 | 8.31 | 10355 |
| 1730496420 | 8.6 | -0.04 | -0.46 | 8.64 | 8.67 | 8.6 | 10129 |
| 1730409780 | 8.64 | -0.02 | -0.25 | 8.95 | 8.95 | 8.6145 | 2417 |
| 1730323500 | 8.662 | 0.02 | 0.25 | 8.69 | 8.703 | 8.662 | 5747 |
| 1730237280 | 8.64 | 0.14 | 1.59 | 8.7 | 8.7 | 8.6 | 8517 |
| 1730150880 | 8.5045 | 0.01 | 0.17 | 8.51 | 8.5254999 | 8.49 | 23594 |
| 1729891500 | 8.49 | 0 | 0.00 | 8.5399999 | 8.56 | 8.49 | 3381 |
| 1729805160 | 8.49 | 0.23 | 2.78 | 8.48 | 8.51 | 8.48 | 3536 |
| 1729718940 | 8.2605 | -0.12 | -1.43 | 8.38 | 8.38 | 8.24 | 2736 |
| 1729632300 | 8.38 | -0.16 | -1.87 | 8.39 | 8.42 | 8.3699999 | 4234 |
| 1729545600 | 8.5399999 | -0.18 | -2.06 | 8.56 | 8.56 | 8.5399999 | 14447 |
| 1729286400 | 8.72 | -0.03 | -0.34 | 8.71 | 8.74 | 8.69 | 2383 |
| 1729200000 | 8.75 | -0.1 | -1.13 | 8.7586 | 8.77 | 8.72 | 9810 |
| 1729113960 | 8.85 | 0.05 | 0.63 | 8.855 | 8.8581 | 8.7899999 | 3400 |
| 1729027680 | 8.795 | -0.1 | -1.07 | 8.85 | 8.85 | 8.795 | 11581 |
| 1728941220 | 8.89 | 0.01 | 0.11 | 8.83 | 8.89 | 8.8115 | 4353 |
| 1728681900 | 8.88 | -0.16 | -1.77 | 8.844 | 8.88 | 8.844 | 843 |
| 1728595560 | 9.0399999 | -0.15 | -1.63 | 9.02 | 9.0399999 | 9.01 | 6416 |
| 1728508800 | 9.19 | -0.08 | -0.81 | 9.185 | 9.19 | 9.1684 | 8932 |
| 1728422580 | 9.265 | 0.24 | 2.60 | 9.31 | 9.31 | 9.2603 | 997 |
| 1728336000 | 9.03 | -0.3 | -3.16 | 9.14 | 9.2015 | 9.03 | 41819 |
| 1728077220 | 9.325 | 0.18 | 1.99 | 9.2 | 9.335 | 9.2 | 1855 |
| 1727990760 | 9.143 | -0.03 | -0.29 | 9.45 | 9.45 | 8.75 | 8182 |
| 1727904000 | 9.17 | 0.07 | 0.80 | 9.05 | 9.17 | 8.825 | 27091 |
| 1727818140 | 9.0975 | 0.18 | 1.99 | 9.0925 | 9.13225 | 9.05725 | 24656 |
| 1727731380 | 8.92 | -0.28 | -3.04 | 8.95 | 9.02 | 8.91 | 14078 |
| 1727472000 | 9.2 | 0.09 | 1.04 | 8.58 | 9.255 | 8.58 | 5028 |
| 1727386200 | 9.105 | 0 | 0.00 | 9.035 | 9.125 | 9.035 | 7212 |
| 1727299200 | 9.105 | 0.24 | 2.65 | 8.9575 | 9.105 | 8.78195 | 5422 |
| 1727212800 | 8.8699999 | -0.12 | -1.29 | 8.8699999 | 8.8699999 | 8.856 | 8340 |
| 1727126940 | 8.9855 | 0.11 | 1.19 | 8.875 | 8.9855 | 8.875 | 4480 |
| 1726867200 | 8.88 | -0.1 | -1.11 | 8.855 | 8.895 | 8.855 | 12694 |
| 1726781220 | 8.98 | 0.08 | 0.90 | 8.94 | 8.98 | 8.94 | 4018 |
| 1726694460 | 8.9 | -0.1 | -1.11 | 8.91 | 8.99 | 8.8895 | 11832 |
| 1726608240 | 9 | -0.06 | -0.61 | 9 | 9 | 8.93 | 19308 |
| 1726521720 | 9.055 | 0.09 | 0.96 | 9.0399999 | 9.055 | 9.005 | 7428 |
| 1726262940 | 8.9685 | -0.03 | -0.35 | 8.99 | 9.005 | 8.9685 | 6048 |
| 1726176540 | 9 | -0.05 | -0.50 | 8.7725 | 9 | 8.7725 | 48272 |
| 1726090140 | 9.045 | -0.02 | -0.17 | 8.955 | 9.045 | 8.89 | 49482 |
| 1726003500 | 9.06 | -0.08 | -0.88 | 9.02 | 9.06 | 8.955 | 14466 |
| 1725917160 | 9.14 | 0.39 | 4.40 | 9.135 | 9.16 | 9.135 | 4298 |
| 1725658020 | 8.755 | -0.13 | -1.45 | 8.9149999 | 8.9149999 | 8.735 | 14926 |
| 1725571440 | 8.884 | -0.03 | -0.36 | 8.865 | 8.895 | 8.85 | 29522 |
| 1725485040 | 8.9164999 | 0.01 | 0.07 | 8.91 | 8.945 | 8.89075 | 8168 |
| 1725398880 | 8.91 | -0.09 | -0.94 | 9.015 | 9.015 | 8.905 | 12538 |
| 1725053340 | 8.9949999 | 0.17 | 1.94 | 8.99775 | 9.015 | 8.96625 | 9188 |
| 1724966400 | 8.824 | 0.19 | 2.22 | 8.865 | 8.89 | 8.82 | 9874 |
| 1724880360 | 8.6325 | 0.02 | 0.20 | 8.635 | 8.655 | 8.628 | 9874 |
| 1724794080 | 8.615 | 0.15 | 1.71 | 8.59 | 8.615 | 8.59 | 2588 |
| 1724707740 | 8.47 | -0.15 | -1.68 | 8.505 | 8.505 | 8.465 | 5634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
