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 | 0.3 | 4 | 7.5 | 7.8 | 6.85 | 49317 | 7.43198009 | DE |
| 4 | -4.2 | -35 | 12 | 12 | 6.7 | 203296 | 7.6080498 | DE |
| 12 | 0.3 | 4 | 7.5 | 20 | 6.7 | 548373 | 11.76161974 | DE |
| 26 | -67.95 | -89.702970297 | 75.75 | 75.75 | 5.95 | 501400 | 11.24932954 | DE |
| 52 | -119.2 | -93.8582677165 | 127 | 144 | 5.95 | 317873 | 11.44237249 | DE |
| 156 | -218.2 | -96.5486725664 | 226 | 317 | 5.95 | 138335 | 13.91628813 | DE |
| 260 | -253.2 | -97.0114942529 | 261 | 317 | 5.95 | 153264 | 59.42507289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 7.8 | 0.25 | 3.31 | 7.7 | 7.8 | 7.35 | 26903 |
| 1721320200 | 7.55 | 0.23 | 3.07 | 7.5 | 7.65 | 7.45 | 34204 |
| 1721233800 | 7.325 | -0.18 | -2.33 | 7 | 7.325 | 6.85 | 126007 |
| 1721147400 | 7.5 | 0.1 | 1.35 | 7.25 | 7.55 | 7.25 | 14446 |
| 1721061000 | 7.4 | -0.3 | -3.90 | 7.5 | 7.5 | 7.05 | 45027 |
| 1720801800 | 7.7 | -0.1 | -1.28 | 7.75 | 7.95 | 7.45 | 77717 |
| 1720715400 | 7.8 | 0.18 | 2.30 | 7.75 | 7.8 | 7.6 | 38770 |
| 1720629000 | 7.625 | 0 | 0.00 | 7.95 | 7.95 | 7.625 | 64977 |
| 1720542600 | 7.625 | 0 | 0.00 | 8 | 8 | 7.3 | 91890 |
| 1720456200 | 7.625 | 0.63 | 8.93 | 8 | 8 | 7.625 | 58852 |
| 1720197000 | 7 | 0.15 | 2.19 | 6.7 | 7 | 6.7 | 265668 |
| 1720110600 | 6.85 | -0.1 | -1.44 | 7.35 | 7.35 | 6.85 | 668 |
| 1720024200 | 6.95 | 0.18 | 2.58 | 6.85 | 6.95 | 6.85 | 47817 |
| 1719937800 | 6.775 | -0.43 | -5.90 | 6.775 | 6.775 | 6.775 | 180 |
| 1719851400 | 7.2 | 0.03 | 0.35 | 7.35 | 7.5 | 6.75 | 239215 |
| 1719592200 | 7.175 | -0.08 | -1.03 | 6.9 | 7.175 | 6.85 | 455345 |
| 1719505800 | 7.25 | -0.65 | -8.23 | 7.7 | 8.7 | 6.8 | 583824 |
| 1719419400 | 7.9 | -0.05 | -0.63 | 8.7 | 8.7 | 7.55 | 624992 |
| 1719333000 | 7.95 | -3.2 | -28.70 | 11.1 | 11.1 | 7.95 | 1236258 |
| 1719246600 | 11.15 | -0.05 | -0.45 | 12 | 12 | 11.1 | 33164 |
| 1718987400 | 11.2 | 0.1 | 0.90 | 11.1 | 11.4 | 11.1 | 274074 |
| 1718901000 | 11.1 | -0.15 | -1.33 | 11.3 | 11.4 | 11.1 | 199278 |
| 1718814600 | 11.25 | -0.15 | -1.32 | 11 | 11.5 | 11 | 67301 |
| 1718728200 | 11.4 | 0.65 | 6.05 | 11 | 11.4 | 11 | 70172 |
| 1718641800 | 10.75 | -1.15 | -9.66 | 12 | 12 | 10.75 | 290323 |
| 1718382600 | 11.9 | -0.25 | -2.06 | 11.9 | 12.1 | 11.9 | 190838 |
| 1718296200 | 12.15 | 0 | 0.00 | 12 | 12.5 | 11.9 | 105208 |
| 1718209800 | 12.15 | 0.2 | 1.67 | 11.7 | 12.15 | 11.7 | 10778 |
| 1718123400 | 11.95 | -0.4 | -3.24 | 11.8 | 11.95 | 11.5 | 126841 |
| 1718037000 | 12.35 | 0 | 0.00 | 11.6 | 12.35 | 11.5 | 179500 |
| 1717777800 | 12.35 | 0.35 | 2.92 | 12 | 12.7 | 11.7 | 147449 |
| 1717691400 | 12 | -0.7 | -5.51 | 13 | 13 | 12 | 274753 |
| 1717605000 | 12.7 | -0.4 | -3.05 | 12.6 | 13 | 12.5 | 205751 |
| 1717518600 | 13.1 | -1.05 | -7.42 | 14 | 14.2 | 13.1 | 543802 |
| 1717432200 | 14.15 | -0.75 | -5.03 | 14.1 | 14.4 | 13.9 | 351639 |
| 1717173000 | 14.9 | 1.35 | 9.96 | 13.3 | 15.5 | 13.1 | 1074450 |
| 1717086600 | 13.55 | -0.15 | -1.09 | 13.3 | 13.9 | 13 | 266187 |
| 1717000200 | 13.7 | -0.65 | -4.53 | 15.4 | 15.4 | 13.2 | 250265 |
| 1716913800 | 14.35 | 1.2 | 9.13 | 12.6 | 14.4 | 12.6 | 596504 |
| 1716568200 | 13.15 | -0.6 | -4.36 | 13.2 | 13.5 | 13.15 | 197061 |
| 1716481800 | 13.75 | -1.05 | -7.09 | 14.5 | 14.8 | 13 | 1359000 |
| 1716395400 | 14.8 | -0.95 | -6.03 | 15.2 | 16.2 | 14.7 | 635597 |
| 1716309000 | 15.75 | -1.65 | -9.48 | 17.8 | 17.8 | 14.8 | 1610706 |
| 1716222600 | 17.4 | 4.3 | 32.82 | 13.9 | 20 | 13.9 | 3756192 |
| 1715963400 | 13.1 | 1.95 | 17.49 | 11.5 | 13.5 | 10.7 | 1707036 |
| 1715877000 | 11.15 | 1.53 | 15.84 | 9.3 | 11.7 | 9.3 | 1813550 |
| 1715790600 | 9.625 | 0.63 | 6.94 | 8.4 | 9.75 | 8.4 | 1052442 |
| 1715704200 | 9 | 0.45 | 5.26 | 8.15 | 9 | 8.15 | 440566 |
| 1715617800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 220467 |
| 1715358600 | 8.55 | -0.13 | -1.44 | 8.2 | 8.55 | 8.05 | 279399 |
| 1715272200 | 8.675 | 0.53 | 6.44 | 8 | 9.9 | 7.95 | 1772578 |
| 1715185800 | 8.15 | -0.58 | -6.59 | 8.45 | 8.7 | 8 | 267382 |
| 1715099400 | 8.725 | -0.13 | -1.41 | 8.55 | 10.4 | 8.3 | 675497 |
| 1714753800 | 8.85 | -3.15 | -26.25 | 13 | 13.3 | 8.5 | 2427447 |
| 1714667400 | 12 | 3.65 | 43.71 | 8.5 | 12 | 8.45 | 3165727 |
| 1714581000 | 8.35 | 0.28 | 3.41 | 8.55 | 8.55 | 7.8 | 321570 |
| 1714494600 | 8.075 | 0.25 | 3.19 | 8.5 | 8.5 | 7.15 | 71965 |
| 1714408200 | 7.825 | 0.33 | 4.33 | 7.5 | 7.825 | 6.9 | 740404 |
| 1714149000 | 7.5 | -4.35 | -36.71 | 11.8 | 11.8 | 5.95 | 4803231 |
| 1714062600 | 11.85 | -4.15 | -25.94 | 16.399999 | 16.399999 | 11.8 | 403940 |
| 1713976200 | 16 | -33.5 | -67.68 | 48 | 48 | 15.3 | 66742 |
| 1713889800 | 49.5 | -0.25 | -0.50 | 49.5 | 49.5 | 49.5 | 0 |
| 1713803400 | 49.75 | 0.5 | 1.02 | 49.75 | 49.75 | 49.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
