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 | -0.5 | -5.71428571429 | 8.75 | 8.75 | 8.25 | 265051 | 8.31129853 | DE |
| 4 | -1 | -10.8108108108 | 9.25 | 9.46 | 8.2 | 388134 | 8.68104595 | DE |
| 12 | 0.1 | 1.22699386503 | 8.15 | 12 | 7.65 | 703920 | 9.9057035 | DE |
| 26 | 1.5 | 22.2222222222 | 6.75 | 17.5 | 6.75 | 1017292 | 10.56002936 | DE |
| 52 | -2.25 | -21.4285714286 | 10.5 | 17.5 | 6.25 | 777791 | 10.26751314 | DE |
| 156 | -12.25 | -59.756097561 | 20.5 | 37.5 | 6.25 | 884426 | 20.10369144 | DE |
| 260 | 0.125 | 1.53846153846 | 8.125 | 37.5 | 3.75 | 853810 | 17.27819599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 280262 |
| 1721925000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 720049 |
| 1721838600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 65184 |
| 1721752200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 39743 |
| 1721665800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 220018 |
| 1721406600 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.5 | 414900 |
| 1721320200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 51033 |
| 1721233800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 302179 |
| 1721147400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 230105 |
| 1721061000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 228067 |
| 1720801800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 327670 |
| 1720715400 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 426592 |
| 1720629000 | 8.75 | 0.5 | 6.06 | 8.25 | 8.75 | 8.25 | 1046915 |
| 1720542600 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 381424 |
| 1720456200 | 8.2 | -0.15 | -1.80 | 8.35 | 8.35 | 8.2 | 335750 |
| 1720197000 | 8.35 | -0.4 | -4.57 | 8.75 | 8.75 | 8.35 | 933058 |
| 1720110600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.35 | 775449 |
| 1720024200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 143169 |
| 1719937800 | 8.75 | -0.71 | -7.51 | 8.75 | 8.75 | 8.75 | 273081 |
| 1719851400 | 9.46 | 0.21 | 2.27 | 9.25 | 9.46 | 8.75 | 568041 |
| 1719592200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 242181 |
| 1719505800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 290391 |
| 1719419400 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 259176 |
| 1719333000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 92669 |
| 1719246600 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.75 | 698710 |
| 1718987400 | 9.5 | -0.15 | -1.55 | 9.65 | 9.75 | 9.5 | 272444 |
| 1718901000 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.63 | 167321 |
| 1718814600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1008942 |
| 1718728200 | 9.75 | -0.3 | -2.99 | 10.05 | 10.05 | 9.75 | 572303 |
| 1718641800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 105830 |
| 1718382600 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 10 | 820665 |
| 1718296200 | 10 | 0 | 0.00 | 10.15 | 10.15 | 10 | 379929 |
| 1718209800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 213938 |
| 1718123400 | 10 | -0.15 | -1.48 | 10.15 | 10.25 | 10 | 294108 |
| 1718037000 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 10.1 | 470694 |
| 1717777800 | 10.25 | -0.1 | -0.97 | 10.35 | 10.35 | 10.25 | 257015 |
| 1717691400 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 277513 |
| 1717605000 | 10.35 | 0.35 | 3.50 | 10 | 10.35 | 10 | 749007 |
| 1717518600 | 10 | -1.2 | -10.71 | 10.75 | 10.75 | 9.75 | 1393078 |
| 1717432200 | 11.2 | 0.7 | 6.67 | 10.5 | 11.2 | 10.5 | 1031564 |
| 1717173000 | 10.5 | 0.9 | 9.38 | 9.5 | 10.5 | 9.5 | 941288 |
| 1717086600 | 9.6 | -0.9 | -8.57 | 10.5 | 10.5 | 9.6 | 1577565 |
| 1717000200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 929315 |
| 1716913800 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 1178829 |
| 1716568200 | 11 | -0.25 | -2.22 | 11.25 | 11.5 | 10.5 | 1876472 |
| 1716481800 | 11.25 | 0.25 | 2.27 | 11 | 12 | 11 | 2688346 |
| 1716395400 | 11 | -1 | -8.33 | 11.75 | 11.75 | 10.75 | 1496934 |
| 1716309000 | 12 | 1.6 | 15.38 | 10.5 | 12 | 10.35 | 3646343 |
| 1716222600 | 10.4 | 0.75 | 7.77 | 9.75 | 10.4 | 9.75 | 1338656 |
| 1715963400 | 9.65 | 0.4 | 4.32 | 9.25 | 9.75 | 9.25 | 1220312 |
| 1715877000 | 9.25 | 0.6 | 6.94 | 8.65 | 9.25 | 8.65 | 809630 |
| 1715790600 | 8.65 | -0.05 | -0.57 | 8.75 | 8.75 | 8.65 | 887842 |
| 1715704200 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.5 | 918805 |
| 1715617800 | 8.85 | 0.1 | 1.14 | 8.75 | 8.85 | 8.35 | 1581233 |
| 1715358600 | 8.75 | 0.81 | 10.20 | 8.25 | 8.75 | 8.25 | 1541720 |
| 1715272200 | 7.94 | -0.06 | -0.75 | 8 | 8.05 | 7.65 | 660797 |
| 1715185800 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 8 | 103901 |
| 1715099400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 69190 |
| 1714753800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 654603 |
| 1714667400 | 8.15 | 0.25 | 3.16 | 8 | 8.15 | 8 | 612641 |
| 1714581000 | 7.9 | -0.15 | -1.86 | 8.05 | 8.05 | 7.9 | 663421 |
| 1714494600 | 8.05 | 0.05 | 0.63 | 8.25 | 8.25 | 8.05 | 321314 |
| 1714408200 | 8 | -0.35 | -4.19 | 8.35 | 8.35 | 8 | 528724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
