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 | -1 | -11.4285714286 | 8.75 | 8.85 | 7.25 | 166419 | 7.9534959 | DE |
| 4 | 0 | 0 | 7.75 | 11 | 7.25 | 400543 | 9.80275081 | DE |
| 12 | -1.5 | -16.2162162162 | 9.25 | 12.75 | 7.25 | 539136 | 9.90491394 | DE |
| 26 | -5.25 | -40.3846153846 | 13 | 13 | 7.25 | 340416 | 9.94107153 | DE |
| 52 | -5.25 | -40.3846153846 | 13 | 19.625 | 7.25 | 374597 | 10.9125211 | DE |
| 156 | -45.75 | -85.5140186916 | 53.5 | 78 | 7.25 | 232814 | 21.02483132 | DE |
| 260 | -45.75 | -85.5140186916 | 53.5 | 78 | 7.25 | 232814 | 21.02483132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.25 | 1514840 |
| 1732555800 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 154024 |
| 1732296600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 38761 |
| 1732210200 | 7.75 | -0.05 | -0.64 | 7.75 | 8.1 | 7.75 | 139482 |
| 1732123800 | 7.8 | -0.7 | -8.24 | 8.35 | 8.35 | 7.65 | 360025 |
| 1732037400 | 8.5 | -0.5 | -5.56 | 8.75 | 8.85 | 8.35 | 267459 |
| 1731951000 | 9 | -0.7 | -7.22 | 8.75 | 9 | 8.75 | 169143 |
| 1731691800 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 8.75 | 1460492 |
| 1731605400 | 9.75 | 0 | 0.00 | 9.75 | 10.15 | 9.75 | 572683 |
| 1731519000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 145913 |
| 1731432600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 284354 |
| 1731346200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 174016 |
| 1731087000 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 79352 |
| 1731000600 | 10.25 | 0.75 | 7.89 | 9.5 | 10.25 | 9.5 | 236656 |
| 1730914200 | 9.5 | -1.5 | -13.64 | 10.25 | 10.25 | 9.5 | 489240 |
| 1730827800 | 11 | 0.75 | 7.32 | 10.25 | 11 | 10.15 | 1234075 |
| 1730741400 | 10.25 | 2 | 24.24 | 8.9 | 10.4 | 8.9 | 2327080 |
| 1730482200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66867 |
| 1730395800 | 8.25 | 0.1 | 1.23 | 8.15 | 8.25 | 8.15 | 38772 |
| 1730309400 | 8.15 | 0.4 | 5.16 | 7.75 | 8.15 | 7.75 | 69473 |
| 1730223000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 64773 |
| 1730136600 | 7.75 | -0.41 | -5.02 | 7.75 | 7.75 | 7.75 | 93863 |
| 1729873800 | 8.16 | 0.16 | 2.00 | 7.75 | 8.16 | 7.75 | 419374 |
| 1729787400 | 8 | -0.68 | -7.83 | 8.5 | 8.5 | 7.75 | 93453 |
| 1729701000 | 8.68 | -0.07 | -0.80 | 8.75 | 8.75 | 8.25 | 241156 |
| 1729614600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1403935 |
| 1729528200 | 8.75 | -0.43 | -4.68 | 8.75 | 8.75 | 8.75 | 66727 |
| 1729269000 | 9.18 | 0.33 | 3.73 | 8.85 | 9.18 | 8.65 | 110708 |
| 1729182600 | 8.85 | -0.33 | -3.59 | 8.86 | 8.86 | 8.85 | 54646 |
| 1729096200 | 9.18 | 0.07 | 0.77 | 9.11 | 9.18 | 8.86 | 68264 |
| 1729009800 | 9.11 | 0.21 | 2.36 | 9.35 | 9.35 | 9.11 | 235009 |
| 1728923400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 35995 |
| 1728664200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 28228 |
| 1728577800 | 8.9 | 0.1 | 1.14 | 8.75 | 8.9 | 8.75 | 196835 |
| 1728491400 | 8.8 | -0.38 | -4.14 | 8.75 | 8.8 | 8.75 | 327118 |
| 1728405000 | 9.18 | -0.52 | -5.36 | 9.35 | 9.35 | 8.75 | 333770 |
| 1728318600 | 9.7 | 0.9 | 10.23 | 8.75 | 9.7 | 8.75 | 762458 |
| 1728059400 | 8.8 | 1.45 | 19.73 | 7.35 | 8.8 | 7.35 | 2515455 |
| 1727973000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 166548 |
| 1727886600 | 7.35 | -0.31 | -4.05 | 7.35 | 7.35 | 7.35 | 423267 |
| 1727800200 | 7.66 | 0.16 | 2.13 | 7.25 | 7.66 | 7.25 | 411976 |
| 1727713800 | 7.5 | -3.15 | -29.58 | 7.75 | 8 | 7.25 | 1974758 |
| 1727454600 | 10.65 | -0.55 | -4.91 | 11.125 | 11.125 | 7.85 | 3173793 |
| 1727368200 | 11.2 | 2.45 | 28.00 | 9.5 | 12.75 | 9.5 | 5427250 |
| 1727281800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 8343 |
| 1727195400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 68768 |
| 1727109000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 39602 |
| 1726849800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 57934 |
| 1726763400 | 8.75 | -0.23 | -2.56 | 8.75 | 8.75 | 8.75 | 109138 |
| 1726677000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.98 | 8.65 | 117197 |
| 1726590600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 24860 |
| 1726504200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 130458 |
| 1726245000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 38517 |
| 1726158600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 32834 |
| 1726072200 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 38097 |
| 1725985800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 35736 |
| 1725899400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 213345 |
| 1725640200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 7560 |
| 1725553800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 8452 |
| 1725467400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10287 |
| 1725381000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 82051 |
| 1725294600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 18739 |
| 1725035400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 305231 |
| 1724949000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 73881 |
| 1724862600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 93471 |
| 1724776200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 20022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
