We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 45.1827242525 | 6.02 | 8.75 | 6.02 | 908683 | 7.76542102 | CS |
| 4 | 1.74 | 24.8571428571 | 7 | 8.75 | 5.68 | 1391364 | 6.5192277 | CS |
| 12 | 1.48 | 20.3856749311 | 7.26 | 8.76 | 5.68 | 796331 | 7.02824242 | CS |
| 26 | 1.77 | 25.3945480631 | 6.97 | 13.7 | 5.68 | 709038 | 8.10665548 | CS |
| 52 | 5.04 | 136.216216216 | 3.7 | 13.7 | 3.14 | 1026958 | 6.21507056 | CS |
| 156 | -0.67 | -7.12008501594 | 9.41 | 33.0975 | 2.25 | 1049676 | 11.18186161 | CS |
| 260 | -5.76 | -39.724137931 | 14.5 | 33.0975 | 2.25 | 673488 | 11.20360876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 8.45 | 0.44 | 5.49 | 8.11 | 8.75 | 8.02 | 1263788 |
| 1720823700 | 8.01 | 0.21 | 2.69 | 7.89 | 8.35 | 7.8 | 887162 |
| 1720737300 | 7.8 | 0.71 | 10.01 | 7.3 | 8.0399999 | 7.24 | 1214220 |
| 1720650900 | 7.09 | 0.56 | 8.58 | 6.58 | 7.15 | 6.53 | 591959 |
| 1720564500 | 6.53 | 0.48 | 7.93 | 6.0199999 | 6.55 | 6.0199999 | 586285 |
| 1720478100 | 6.05 | -0.14 | -2.26 | 6.3 | 6.33 | 6.0199999 | 975110 |
| 1720218900 | 6.19 | 0.04 | 0.57 | 6.13 | 6.24 | 5.92 | 657292 |
| 1720040640 | 6.155 | 0.06 | 0.90 | 6.09 | 6.21 | 6.05 | 363271 |
| 1719959700 | 6.1 | -0.21 | -3.33 | 6.28 | 6.3099999 | 6.09 | 542419 |
| 1719873300 | 6.3099999 | 0.11 | 1.77 | 6.2 | 6.345 | 5.92 | 1400718 |
| 1719614100 | 6.2 | -0.08 | -1.27 | 6.2 | 6.4349999 | 6.09 | 9594437 |
| 1719527700 | 6.28 | 0.11 | 1.78 | 6.45 | 6.55 | 6.0199999 | 916017 |
| 1719441300 | 6.17 | 0.19 | 3.18 | 6 | 6.19 | 5.68 | 1405590 |
| 1719354900 | 5.98 | -0.36 | -5.68 | 6.34 | 6.41 | 5.92 | 952030 |
| 1719268500 | 6.34 | -0.34 | -5.09 | 6.7 | 6.79 | 6.245 | 544931 |
| 1719009300 | 6.68 | 0.3 | 4.70 | 6.4 | 6.7 | 6.34 | 1372144 |
| 1718922900 | 6.38 | -0.11 | -1.69 | 6.44 | 6.49 | 6.2699999 | 1091453 |
| 1718750100 | 6.49 | -0.51 | -7.29 | 7 | 7 | 6.48 | 685726 |
| 1718663700 | 7 | -0.45 | -6.04 | 7.38 | 7.48 | 6.91 | 939834 |
| 1718404500 | 7.45 | -0.35 | -4.49 | 7.78 | 7.835 | 7.42 | 281404 |
| 1718318100 | 7.8 | 0.09 | 1.17 | 7.69 | 7.96 | 7.56 | 540682 |
| 1718231700 | 7.71 | 0.31 | 4.19 | 7.6 | 7.9 | 7.35 | 920969 |
| 1718145300 | 7.4 | -0.76 | -9.31 | 8.0399999 | 8.31 | 7.4 | 998623 |
| 1718058900 | 8.16 | -0.13 | -1.57 | 8.22 | 8.43 | 8 | 521732 |
| 1717799700 | 8.2899999 | -0.08 | -0.96 | 8.26 | 8.41 | 8.115 | 259736 |
| 1717713300 | 8.3699999 | -0.28 | -3.24 | 8.69 | 8.69 | 8.2052 | 334212 |
| 1717626900 | 8.65 | 0.51 | 6.27 | 8.16 | 8.67 | 8.14 | 311762 |
| 1717540500 | 8.14 | -0.04 | -0.49 | 8.18 | 8.26 | 7.95 | 498785 |
| 1717454100 | 8.18 | 0.33 | 4.20 | 8.0399999 | 8.44 | 8.01 | 927947 |
| 1717194900 | 7.85 | 0.2 | 2.61 | 7.76 | 8 | 7.71 | 365720 |
| 1717108500 | 7.65 | -0.12 | -1.54 | 7.87 | 7.946 | 7.53 | 340317 |
| 1717022100 | 7.77 | 0.03 | 0.39 | 7.72 | 7.85 | 7.52 | 473536 |
| 1716935700 | 7.74 | 0.53 | 7.35 | 7.77 | 8.1199999 | 7.51 | 973802 |
| 1716590100 | 7.21 | -0.21 | -2.83 | 7.43 | 7.51 | 7.2 | 305732 |
| 1716503700 | 7.42 | -0.29 | -3.76 | 7.73 | 7.735 | 7.32 | 350795 |
| 1716417300 | 7.71 | 0.07 | 0.92 | 7.66 | 7.86 | 7.6281 | 266404 |
| 1716330900 | 7.64 | -0.06 | -0.78 | 7.61 | 7.78 | 7.41 | 570501 |
| 1716244500 | 7.7 | 0.15 | 1.99 | 7.76 | 8.01 | 7.69 | 451865 |
| 1715985300 | 7.55 | -0.25 | -3.14 | 7.75 | 7.75 | 7.45 | 480460 |
| 1715898900 | 7.795 | -0.46 | -5.52 | 8.32 | 8.32 | 7.74 | 545704 |
| 1715812500 | 8.25 | 0.34 | 4.30 | 7.97 | 8.76 | 7.97 | 1029482 |
| 1715726100 | 7.91 | 0.56 | 7.62 | 7.88 | 8.5 | 7.41 | 1114359 |
| 1715639700 | 7.35 | -0.12 | -1.61 | 8.35 | 8.5 | 6.9214 | 2031848 |
| 1715380500 | 7.47 | -0.03 | -0.40 | 7.47 | 7.68 | 7.33 | 313083 |
| 1715294100 | 7.5 | -0.09 | -1.19 | 7.6 | 7.67 | 7.46 | 223483 |
| 1715207700 | 7.59 | 0.05 | 0.66 | 7.41 | 7.725 | 7.41 | 227115 |
| 1715121300 | 7.54 | -0.22 | -2.84 | 7.76 | 7.76 | 7.54 | 313442 |
| 1715034900 | 7.76 | 0.01 | 0.13 | 7.8 | 7.92 | 7.55 | 253307 |
| 1714775700 | 7.75 | 0.1 | 1.31 | 7.9 | 8.05 | 7.7 | 207665 |
| 1714689300 | 7.65 | 0.32 | 4.37 | 7.46 | 7.66 | 7.23 | 302634 |
| 1714602900 | 7.33 | 0.2 | 2.81 | 7.16 | 7.51 | 7.14 | 359311 |
| 1714516500 | 7.13 | 0.05 | 0.71 | 6.99 | 7.25 | 6.99 | 365129 |
| 1714430100 | 7.08 | -0.06 | -0.84 | 7.18 | 7.29 | 6.97 | 292459 |
| 1714170900 | 7.14 | 0.01 | 0.14 | 7.14 | 7.22 | 7.05 | 261291 |
| 1714084500 | 7.13 | -0.15 | -2.06 | 7.07 | 7.18 | 6.85 | 532617 |
| 1713998100 | 7.28 | -0.16 | -2.15 | 7.47 | 7.47 | 7.18 | 348054 |
| 1713911700 | 7.44 | 0.19 | 2.62 | 7.26 | 7.53 | 7.26 | 510498 |
| 1713825300 | 7.25 | 0.41 | 5.99 | 6.95 | 7.26 | 6.85 | 597170 |
| 1713566100 | 6.84 | -0.22 | -3.12 | 7 | 7.28 | 6.67 | 555124 |
| 1713479700 | 7.06 | -0.09 | -1.26 | 7.15 | 7.21 | 6.9 | 526289 |
| 1713393300 | 7.15 | -0.26 | -3.51 | 7.43 | 7.51 | 7.13 | 397383 |
| 1713306900 | 7.41 | 0.05 | 0.68 | 7.25 | 7.52 | 7.25 | 453310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
