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 | 4.45 | 58.940397351 | 7.55 | 13 | 6.5 | 97786 | 7.54244705 | DE |
| 4 | 4.7 | 64.3835616438 | 7.3 | 13 | 6.5 | 55897 | 7.89434232 | DE |
| 12 | 1.2 | 11.1111111111 | 10.8 | 13 | 6.5 | 85785 | 8.86543069 | DE |
| 26 | 0 | 0 | 12 | 21 | 6.4 | 181740 | 11.36911818 | DE |
| 52 | -63 | -84 | 75 | 83 | 5.95 | 224016 | 11.57462196 | DE |
| 156 | -220 | -94.8275862069 | 232 | 317 | 5.95 | 75357 | 13.0641379 | DE |
| 260 | -273 | -95.7894736842 | 285 | 317 | 5.95 | 66514 | 47.52617382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.375 | -0.93 | -11.14 | 7.3 | 8.2 | 6.5 | 410046 |
| 1734629400 | 8.3 | -0.3 | -3.49 | 7.75 | 8.95 | 7.75 | 8672 |
| 1734543000 | 8.6 | 0.2 | 2.38 | 7.65 | 9.45 | 7.65 | 9151 |
| 1734456600 | 8.4 | -0.15 | -1.75 | 7.5 | 9.15 | 7.5 | 60709 |
| 1734370200 | 8.55 | -0.2 | -2.29 | 7.55 | 8.55 | 7.55 | 350 |
| 1734111000 | 8.75 | 0.15 | 1.74 | 8.05 | 8.75 | 8.05 | 7832 |
| 1734024600 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6 | 8.6 | 100200 |
| 1733938200 | 8.85 | 0.75 | 9.26 | 8.2 | 9.45 | 8 | 62799 |
| 1733851800 | 8.1 | 0.03 | 0.31 | 7.1 | 9 | 7.1 | 118448 |
| 1733765400 | 8.075 | 0 | 0.00 | 7.2 | 8.85 | 7.2 | 17136 |
| 1733506200 | 8.075 | 0.05 | 0.62 | 7.3 | 8.075 | 7.3 | 5054 |
| 1733419800 | 8.025 | 0.28 | 3.55 | 9 | 9 | 7.2 | 11343 |
| 1733333400 | 7.75 | -0.38 | -4.62 | 7.55 | 8 | 7.5 | 14207 |
| 1733247000 | 8.125 | 0.03 | 0.31 | 7.25 | 8.85 | 7.25 | 29127 |
| 1733160600 | 8.1 | 0.63 | 8.36 | 8.1 | 8.1 | 8.1 | 22376 |
| 1732901400 | 7.475 | -0.18 | -2.29 | 7.7 | 7.7 | 7.475 | 23745 |
| 1732815000 | 7.65 | -0.03 | -0.33 | 7.35 | 7.65 | 7.35 | 7771 |
| 1732728600 | 7.675 | -0.4 | -4.95 | 7.45 | 7.675 | 7.45 | 58505 |
| 1732642200 | 8.075 | 0.55 | 7.31 | 7.3 | 8.075 | 7 | 137761 |
| 1732555800 | 7.525 | 0 | 0.00 | 7.3 | 7.7 | 7.3 | 12699 |
| 1732296600 | 7.525 | -1.23 | -14.00 | 8.05 | 8.2 | 7.3 | 337954 |
| 1732210200 | 8.75 | 0.05 | 0.57 | 9.35 | 9.35 | 8.75 | 1405 |
| 1732123800 | 8.7 | 0.45 | 5.45 | 9 | 9.35 | 7.85 | 66703 |
| 1732037400 | 8.25 | -0.45 | -5.17 | 8.05 | 8.95 | 7.5 | 18606 |
| 1731951000 | 8.7 | 0.05 | 0.58 | 8.05 | 8.7 | 8.05 | 2986 |
| 1731691800 | 8.65 | 0.33 | 3.90 | 7.95 | 9.25 | 7.95 | 75287 |
| 1731605400 | 8.325 | 0.07 | 0.91 | 8.95 | 8.95 | 7.05 | 58020 |
| 1731519000 | 8.25 | 1.05 | 14.58 | 7.05 | 8.95 | 7.05 | 31592 |
| 1731432600 | 7.2 | -0.1 | -1.37 | 7.05 | 7.7 | 7.05 | 51424 |
| 1731346200 | 7.3 | -0.35 | -4.58 | 7.85 | 7.85 | 7.05 | 86482 |
| 1731087000 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 36468 |
| 1731000600 | 7.45 | -1.2 | -13.87 | 8 | 8.55 | 7 | 452521 |
| 1730914200 | 8.65 | 0.15 | 1.76 | 8.55 | 8.95 | 7.55 | 97982 |
| 1730827800 | 8.5 | -0.9 | -9.57 | 8.55 | 9.95 | 8.5 | 89910 |
| 1730741400 | 9.4 | 0.23 | 2.45 | 10 | 10 | 8.85 | 91320 |
| 1730482200 | 9.175 | 0.6 | 7.00 | 8.6 | 9.175 | 8.35 | 75038 |
| 1730395800 | 8.575 | -0.13 | -1.44 | 8.05 | 8.575 | 7.95 | 119735 |
| 1730309400 | 8.7 | -1.25 | -12.56 | 9.05 | 9.05 | 7.9 | 329245 |
| 1730223000 | 9.95 | 0.52 | 5.57 | 11 | 11 | 9 | 11917 |
| 1730136600 | 9.425 | 0.08 | 0.80 | 10.9 | 10.9 | 9 | 9594 |
| 1729873800 | 9.35 | -0.23 | -2.35 | 9 | 9.7 | 9 | 33505 |
| 1729787400 | 9.575 | -0.68 | -6.59 | 10.9 | 10.9 | 9.4 | 53609 |
| 1729701000 | 10.25 | 0.35 | 3.54 | 9.9 | 10.25 | 9.6 | 50366 |
| 1729614600 | 9.9 | -0.85 | -7.91 | 9.5 | 10.2 | 8 | 233361 |
| 1729528200 | 10.75 | -0.1 | -0.92 | 10 | 10.75 | 9.8 | 26858 |
| 1729269000 | 10.85 | 0.6 | 5.85 | 10.1 | 10.85 | 10.1 | 4903 |
| 1729182600 | 10.25 | -0.75 | -6.82 | 11.3 | 11.3 | 10.1 | 128491 |
| 1729096200 | 11 | 0.7 | 6.80 | 10.5 | 11 | 10.5 | 33525 |
| 1729009800 | 10.3 | -0.95 | -8.44 | 10.6 | 10.6 | 10 | 3165 |
| 1728923400 | 11.25 | 0.1 | 0.90 | 10.1 | 11.25 | 10.1 | 18977 |
| 1728664200 | 11.15 | 0.6 | 5.69 | 10.1 | 12 | 9.05 | 39395 |
| 1728577800 | 10.55 | 0 | 0.00 | 10.1 | 10.7 | 10.1 | 99768 |
| 1728491400 | 10.55 | -0.45 | -4.09 | 10 | 10.55 | 10 | 48212 |
| 1728405000 | 11 | 1.13 | 11.39 | 10 | 11.6 | 9.5 | 557541 |
| 1728318600 | 9.875 | 0.48 | 5.05 | 9.7 | 9.875 | 9.7 | 15074 |
| 1728059400 | 9.4 | -0.5 | -5.05 | 9.65 | 9.7 | 9.4 | 18568 |
| 1727973000 | 9.9 | 0.3 | 3.13 | 10.4 | 10.5 | 8.6 | 62823 |
| 1727886600 | 9.6 | 1 | 11.63 | 9.95 | 9.95 | 8.55 | 102052 |
| 1727800200 | 8.6 | -1.4 | -14.00 | 10 | 10 | 8.5 | 248598 |
| 1727713800 | 10 | -0.55 | -5.21 | 10.8 | 11.9 | 9 | 206199 |
| 1727454600 | 10.55 | -0.65 | -5.80 | 10.1 | 11.1 | 10.1 | 97957 |
| 1727368200 | 11.2 | -0.7 | -5.88 | 11 | 13.4 | 10 | 536559 |
| 1727281800 | 11.9 | -0.6 | -4.80 | 11.9 | 12.9 | 11 | 133660 |
| 1727195400 | 12.5 | 0.3 | 2.46 | 12.9 | 13 | 11.1 | 264815 |
| 1727109000 | 12.2 | -2.2 | -15.28 | 13.9 | 14 | 10.5 | 578347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
