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 | 0.2775 | 3.81574424201 | 7.2725 | 7.86 | 7.1 | 240847 | 7.35593455 | DR |
| 4 | 0.01 | 0.132625994695 | 7.54 | 7.9965 | 6.73 | 235575 | 7.34389247 | DR |
| 12 | -0.15 | -1.94805194805 | 7.7 | 8.63 | 6.73 | 134574 | 7.51710709 | DR |
| 26 | -0.155 | -2.0116807268 | 7.705 | 8.63 | 6.73 | 96884 | 7.67282355 | DR |
| 52 | 0.65 | 9.42028985507 | 6.9 | 8.86 | 6.64 | 90800 | 7.46287361 | DR |
| 156 | -0.94 | -11.0718492344 | 8.49 | 10.51 | 6.64 | 71015 | 7.76897179 | DR |
| 260 | -5.31 | -41.2908242613 | 12.86 | 12.95 | 4.88 | 68069 | 7.80976277 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 7.55 | 0.13 | 1.75 | 7.3 | 7.59 | 7.3 | 144995 |
| 1732660140 | 7.42 | -0.01 | -0.13 | 7.4075 | 7.5 | 7.25 | 204530 |
| 1732573560 | 7.43 | 0.05 | 0.68 | 7.44 | 7.74 | 7.41 | 242440 |
| 1732314000 | 7.38 | 0.03 | 0.41 | 7.56 | 7.86 | 7.28 | 266240 |
| 1732227900 | 7.35 | 0.17 | 2.32 | 7.31 | 7.54 | 7.3 | 283500 |
| 1732141740 | 7.1835 | -0.07 | -0.92 | 7.2725 | 7.32 | 7.1 | 207525 |
| 1732054800 | 7.25 | 0.01 | 0.14 | 7.245 | 7.32 | 7.17 | 222801 |
| 1731968640 | 7.24 | 0.16 | 2.26 | 7.05 | 7.48 | 7.05 | 579672 |
| 1731709260 | 7.08 | -0.02 | -0.28 | 6.73 | 7.244 | 6.73 | 350951 |
| 1731622800 | 7.1 | -0.12 | -1.66 | 7.15 | 7.3845 | 7 | 297535 |
| 1731536760 | 7.22 | 0.07 | 0.98 | 7.235 | 7.278 | 7.02 | 166966 |
| 1731450480 | 7.15 | -0.32 | -4.28 | 7.25 | 7.4 | 7.12 | 323343 |
| 1731363600 | 7.47 | -0.1 | -1.32 | 7.45 | 7.51 | 7.33 | 242887 |
| 1731104400 | 7.57 | -0.28 | -3.57 | 7.675 | 7.8 | 7.57 | 114038 |
| 1731018540 | 7.85 | 0.22 | 2.88 | 7.55 | 7.9965 | 7.55 | 208628 |
| 1730931600 | 7.63 | 0.07 | 0.93 | 7.6205 | 7.729 | 7.52 | 67147 |
| 1730845680 | 7.56 | 0.07 | 0.93 | 7.51 | 7.7494 | 7.51 | 103900 |
| 1730759160 | 7.49 | 0.13 | 1.77 | 7.515 | 7.55 | 7.44 | 395198 |
| 1730496420 | 7.36 | -0.08 | -1.08 | 7.35 | 7.91 | 7.35 | 126713 |
| 1730409780 | 7.44 | -0.19 | -2.49 | 7.5 | 7.61 | 7.4 | 190663 |
| 1730323500 | 7.63 | -0.08 | -1.04 | 7.54 | 7.67 | 7.54 | 116832 |
| 1730237280 | 7.71 | -0.1 | -1.28 | 7.43 | 7.75 | 7.43 | 131761 |
| 1730150880 | 7.81 | -0.03 | -0.38 | 7.87 | 8 | 7.75 | 130217 |
| 1729891500 | 7.84 | 0.01 | 0.13 | 7.7528 | 8.09 | 7.7528 | 231528 |
| 1729805160 | 7.83 | -0.03 | -0.38 | 7.955 | 7.955 | 7.82 | 25500 |
| 1729718940 | 7.86 | 0.06 | 0.77 | 7.58 | 8.0399999 | 7.58 | 50105 |
| 1729632300 | 7.8 | 0.08 | 1.04 | 7.875 | 7.94 | 7.8 | 36464 |
| 1729545600 | 7.72 | -0.08 | -1.03 | 7.73 | 7.81 | 7.7 | 95778 |
| 1729286400 | 7.8 | -0.11 | -1.39 | 7.816 | 8.05 | 7.69 | 50306 |
| 1729200000 | 7.91 | 0.06 | 0.76 | 7.71 | 7.91 | 7.66 | 119006 |
| 1729113960 | 7.85 | -0.25 | -3.09 | 7.81 | 8.11 | 7.81 | 51681 |
| 1729027680 | 8.1 | -0.23 | -2.76 | 8.2 | 8.2 | 8.02 | 69321 |
| 1728941220 | 8.33 | 0.06 | 0.73 | 8.27 | 8.53 | 8.21 | 37541 |
| 1728681900 | 8.27 | 0.1 | 1.22 | 8.2634 | 8.3 | 8.1 | 88014 |
| 1728595560 | 8.17 | 0.11 | 1.36 | 8.107 | 8.17 | 8.107 | 52059 |
| 1728508800 | 8.06 | -0.13 | -1.59 | 8.18 | 8.35 | 8.0399999 | 25577 |
| 1728422580 | 8.19 | 0.09 | 1.11 | 8.15 | 8.256 | 8.08 | 57394 |
| 1728336000 | 8.1 | 0.03 | 0.37 | 8.3 | 8.39 | 8.1 | 72056 |
| 1728077220 | 8.07 | -0.17 | -2.06 | 8.07 | 8.34 | 8.02 | 68116 |
| 1727990760 | 8.24 | -0.05 | -0.60 | 7.94 | 8.315 | 7.94 | 18645 |
| 1727904000 | 8.2899999 | 0.26 | 3.24 | 8.35 | 8.35 | 8.1199999 | 22375 |
| 1727818140 | 8.03 | -0.41 | -4.86 | 7.75 | 8.23 | 7.75 | 34496 |
| 1727731380 | 8.44 | 0.21 | 2.55 | 8.46 | 8.63 | 8.06 | 35857 |
| 1727472000 | 8.23 | 0.61 | 8.01 | 8.02 | 8.3 | 8.02 | 46511 |
| 1727386200 | 7.62 | 0.11 | 1.46 | 7.69 | 7.69 | 7.5 | 93714 |
| 1727299200 | 7.51 | 0.11 | 1.49 | 7.5 | 7.52 | 7.3 | 60826 |
| 1727212800 | 7.4 | 0 | 0.00 | 7.5 | 7.5 | 7.36 | 73330 |
| 1727126940 | 7.4 | -0.12 | -1.60 | 7.42 | 7.62 | 7.36 | 81244 |
| 1726867200 | 7.52 | -0.06 | -0.79 | 7.54 | 7.69 | 7.496 | 78193 |
| 1726781220 | 7.58 | 0 | 0.00 | 7.695 | 7.6965 | 7.56 | 81395 |
| 1726694460 | 7.58 | 0.01 | 0.13 | 7.627 | 7.69 | 7.55 | 135021 |
| 1726608240 | 7.57 | 0.03 | 0.40 | 7.672 | 7.71 | 7.55 | 124354 |
| 1726521720 | 7.54 | 0.02 | 0.27 | 7.465 | 7.6 | 7.425 | 161424 |
| 1726262940 | 7.52 | -0.18 | -2.27 | 7.535 | 7.61 | 7.52 | 74331 |
| 1726176540 | 7.695 | 0.04 | 0.59 | 7.66 | 7.72 | 7.47 | 130961 |
| 1726090140 | 7.65 | -0.08 | -1.03 | 7.513 | 7.72 | 7.513 | 100217 |
| 1726003500 | 7.73 | 0.04 | 0.52 | 7.6367 | 7.825 | 7.58 | 156905 |
| 1725917160 | 7.69 | 0.3 | 4.06 | 7.59 | 7.73 | 7.45 | 217675 |
| 1725658020 | 7.39 | -0.15 | -1.99 | 7.505 | 7.6795 | 7.32 | 56323 |
| 1725571440 | 7.54 | -0.06 | -0.79 | 7.7 | 7.73 | 7.54 | 79598 |
| 1725485040 | 7.6 | 0.11 | 1.47 | 7.7 | 7.75 | 7.27 | 107114 |
| 1725398880 | 7.49 | -0.17 | -2.22 | 7.26 | 7.75 | 7.26 | 60887 |
| 1725053340 | 7.66 | -0.15 | -1.92 | 7.78 | 8.08 | 7.51 | 37665 |
| 1724966400 | 7.81 | -0.14 | -1.76 | 8.07 | 8.07 | 7.49 | 46269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
