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 | 0.25 | 3.0303030303 | 8.25 | 8.5 | 7.925 | 18282 | 8.5 | DE |
| 4 | 1 | 13.3333333333 | 7.5 | 8.5 | 7.1 | 14412 | 8.08462362 | DE |
| 12 | 0.375 | 4.61538461538 | 8.125 | 8.5 | 6.85 | 10864 | 7.60065214 | DE |
| 26 | -1.25 | -12.8205128205 | 9.75 | 11 | 6.85 | 7477 | 8.43875592 | DE |
| 52 | -2 | -19.0476190476 | 10.5 | 11.5 | 6.85 | 5874 | 8.94056006 | DE |
| 156 | -12 | -58.5365853659 | 20.5 | 22.5 | 6.85 | 3951 | 13.27160566 | DE |
| 260 | -19 | -69.0909090909 | 27.5 | 27.5 | 6.85 | 3983 | 15.76004927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 68820 |
| 1741109400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 7.925 | 0 |
| 1741023000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 22589 |
| 1740763800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740677400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740591000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740504600 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 23714 |
| 1740418200 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 56783 |
| 1740159000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 4878 |
| 1740072600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739986200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739899800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 25352 |
| 1739813400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739554200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739467800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739381400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739295000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739208600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 46363 |
| 1738949400 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.5 | 23560 |
| 1738863000 | 7.5 | 0.3 | 4.17 | 7.5 | 7.5 | 7.1 | 16185 |
| 1738776600 | 7.2 | 0.33 | 4.73 | 6.875 | 7.5 | 6.85 | 95780 |
| 1738690200 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.85 | 0 |
| 1738603800 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.85 | 0 |
| 1738344600 | 6.875 | -0.25 | -3.51 | 7.125 | 7.125 | 6.875 | 2773 |
| 1738258200 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.1 | 0 |
| 1738171800 | 7.125 | 0 | 0.00 | 7.125 | 7.225 | 7.125 | 127890 |
| 1738085400 | 7.125 | 0 | 0.00 | 7.125 | 7.225 | 7.125 | 30016 |
| 1737999000 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1737739800 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1737653400 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1737567000 | 7.125 | -0.13 | -1.72 | 7.25 | 7.25 | 7.125 | 0 |
| 1737480600 | 7.25 | 0 | 0.00 | 7.25 | 7.5 | 7.25 | 0 |
| 1737394200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737135000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737048600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736962200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 12073 |
| 1736875800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736789400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736530200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 11251 |
| 1736443800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736357400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 3140 |
| 1736271000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735925400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735839000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735666200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735579800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735320600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735061400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1608 |
| 1734975000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 14 |
| 1734715800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734629400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734543000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734456600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734370200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734111000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 42188 |
| 1734024600 | 7.75 | -0.38 | -4.62 | 8.125 | 8.125 | 7.75 | 4251 |
| 1733938200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 0 |
| 1733851800 | 8.125 | -0.13 | -1.52 | 8.25 | 8.25 | 8.125 | 12 |
| 1733765400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 643 |
| 1733506200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 7824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
