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 | 0.06 | 0.814111261872 | 7.37 | 7.98 | 7.07 | 12590 | 7.41309115 | CS |
| 4 | 1.23 | 19.8387096774 | 6.2 | 7.98 | 5.87 | 16003 | 6.73689548 | CS |
| 12 | 4.32 | 138.906752412 | 3.11 | 9.93 | 2.21 | 860592 | 5.03913042 | CS |
| 26 | 1.435 | 23.9366138449 | 5.995 | 11.2 | 2.21 | 461062 | 5.52530106 | CS |
| 52 | -2.17 | -22.6041666667 | 9.6 | 11.2 | 2.21 | 261464 | 5.73943425 | CS |
| 156 | -182.57 | -96.0894736842 | 190 | 950 | 2.21 | 713537 | 43.0466816 | CS |
| 260 | -182.57 | -96.0894736842 | 190 | 950 | 2.21 | 713537 | 43.0466816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 7.43 | 0.17 | 2.34 | 7.18 | 7.59 | 7.18 | 7408 |
| 1720823700 | 7.26 | -0.08 | -1.09 | 7.19 | 7.45 | 7.07 | 8282 |
| 1720737300 | 7.34 | -0.01 | -0.14 | 7.5 | 7.56 | 7.28 | 12878 |
| 1720650900 | 7.35 | -0.15 | -2.05 | 7.74 | 7.74 | 7.1 | 6743 |
| 1720564500 | 7.504 | -0.09 | -1.13 | 7.37 | 7.98 | 7.1 | 27618 |
| 1720478100 | 7.59 | 0.45 | 6.30 | 6.92 | 7.6 | 6.5 | 34724 |
| 1720218900 | 7.14 | 0.1 | 1.42 | 6.98 | 7.145 | 6.8 | 7455 |
| 1720040640 | 7.04 | -0.12 | -1.68 | 7.29 | 7.29 | 6.9 | 6636 |
| 1719959700 | 7.16 | 1.01 | 16.42 | 6.1 | 7.24 | 6.1 | 13831 |
| 1719873300 | 6.15 | -0.07 | -1.13 | 6.21 | 6.3 | 6.15 | 4345 |
| 1719614100 | 6.22 | -0.24 | -3.72 | 6.58 | 6.67 | 6.22 | 7056 |
| 1719527700 | 6.46 | -0.04 | -0.54 | 6.07 | 6.69 | 6.07 | 10225 |
| 1719441300 | 6.495 | 0.34 | 5.50 | 6.1 | 6.5999 | 5.89 | 3767 |
| 1719354900 | 6.1563 | 0.06 | 0.92 | 5.97 | 6.25 | 5.97 | 9459 |
| 1719268500 | 6.1 | -0.58 | -8.68 | 6.48 | 6.48 | 6.01 | 21386 |
| 1719009300 | 6.6799 | 0.62 | 10.23 | 6.05 | 6.68 | 6.05 | 14325 |
| 1718922900 | 6.0599999 | 0.01 | 0.25 | 5.87 | 6.62 | 5.87 | 37526 |
| 1718750100 | 6.045 | -0.33 | -5.10 | 6.2 | 6.51 | 6.0199999 | 45432 |
| 1718663700 | 6.37 | -0.03 | -0.47 | 6.33 | 6.586 | 6.33 | 4181 |
| 1718404500 | 6.4 | -1.09 | -14.55 | 7.31 | 7.44 | 6.33 | 53194 |
| 1718318100 | 7.49 | 0.36 | 5.05 | 7.07 | 7.58 | 7.07 | 6173 |
| 1718231700 | 7.13 | 0.43 | 6.42 | 7.1 | 7.5676 | 7.08 | 18139 |
| 1718145300 | 6.7 | -1.1 | -14.10 | 7.7 | 7.8 | 6.68 | 89009 |
| 1718058900 | 7.8 | -0.24 | -2.99 | 7.79 | 8.35 | 7.77 | 20682 |
| 1717799700 | 8.0405 | -1.66 | -17.11 | 9.89 | 9.89 | 7.85 | 65643 |
| 1717713300 | 9.7 | 1.21 | 14.25 | 8.49 | 9.7 | 8.285 | 104380 |
| 1717626900 | 8.49 | 0.38 | 4.69 | 8.03 | 8.5 | 7.76 | 51815 |
| 1717540500 | 8.11 | 1 | 14.06 | 7.05 | 8.4999 | 7.02 | 110691 |
| 1717454100 | 7.11 | 0.29 | 4.25 | 6.72 | 7.3528 | 6.6 | 56707 |
| 1717194900 | 6.82 | 1.05 | 18.20 | 5.7699999 | 7.13 | 5.614 | 64707 |
| 1717108500 | 5.7699999 | -0.21 | -3.51 | 5.92 | 5.92 | 5.55 | 3317 |
| 1717022100 | 5.98 | 0.26 | 4.55 | 5.75 | 6.14 | 5.44 | 40635 |
| 1716935700 | 5.72 | -0.29 | -4.83 | 6.29 | 6.29 | 5.44 | 17469 |
| 1716590100 | 6.01 | 0.22 | 3.80 | 5.74 | 6.3 | 5.74 | 38287 |
| 1716503700 | 5.79 | -0.62 | -9.67 | 6.19 | 6.41 | 5.79 | 38574 |
| 1716417300 | 6.41 | 0.52 | 8.83 | 6.01 | 6.5199999 | 5.78 | 149835 |
| 1716330900 | 5.89 | 0.31 | 5.46 | 5.5 | 6.08 | 5.5 | 56655 |
| 1716244500 | 5.585 | 0.56 | 11.03 | 4.87 | 6.14 | 4.845 | 119394 |
| 1715985300 | 5.03 | 0.45 | 9.83 | 4.8 | 5.1691 | 4.61 | 43208 |
| 1715898900 | 4.58 | 0.07 | 1.55 | 4.46 | 4.7 | 4.1627 | 40823 |
| 1715812500 | 4.51 | 0.26 | 6.12 | 4.11 | 4.62 | 4.11 | 74927 |
| 1715726100 | 4.25 | 0.11 | 2.66 | 3.73 | 4.4607 | 3.73 | 52310 |
| 1715639700 | 4.14 | -0.19 | -4.39 | 4.15 | 4.4999 | 3.86 | 134959 |
| 1715380500 | 4.33 | -0.48 | -9.98 | 4.95 | 5.05 | 4.09 | 210104 |
| 1715294100 | 4.8099999 | 0.17 | 3.66 | 4.69 | 5.48 | 4.69 | 614775 |
| 1715207700 | 4.64 | -0.38 | -7.57 | 4.88 | 4.94 | 4.38 | 851161 |
| 1715121300 | 5.0199999 | 2.12 | 73.10 | 3.12 | 7.25 | 3.0301 | 44334225 |
| 1715034900 | 2.9 | -0.03 | -1.02 | 2.9 | 3.1056 | 2.8 | 19419 |
| 1714775700 | 2.93 | 0.4 | 15.61 | 2.65 | 3.2799999 | 2.5286 | 185784 |
| 1714689300 | 2.5343 | 0.11 | 4.72 | 2.4 | 2.7375 | 2.35 | 45688 |
| 1714602900 | 2.42 | -0.1 | -3.97 | 2.45 | 2.565 | 2.2799999 | 37070 |
| 1714516500 | 2.52 | -0.09 | -3.45 | 2.54 | 2.7799999 | 2.21 | 48640 |
| 1714430100 | 2.61 | -0.3 | -10.31 | 2.72 | 3.0019 | 2.61 | 18520 |
| 1714170900 | 2.91 | 0.01 | 0.34 | 2.88 | 3.0363 | 2.86 | 9901 |
| 1714084500 | 2.9 | -0.07 | -2.36 | 3.0299999 | 3.05 | 2.66 | 21403 |
| 1713998100 | 2.97 | -0.26 | -8.05 | 3.17 | 3.21 | 2.97 | 27958 |
| 1713911700 | 3.2301 | 0.05 | 1.58 | 3.11 | 3.33 | 3.1 | 28664 |
| 1713825300 | 3.18 | -0.55 | -14.75 | 3.61 | 3.67 | 3.15 | 33841 |
| 1713566100 | 3.73 | -1.17 | -23.89 | 3.86 | 4.49 | 3.2599999 | 65790 |
| 1713479700 | 4.901 | 0.07 | 1.41 | 5.19 | 5.47 | 4.75 | 16747 |
| 1713393300 | 4.833 | -0.37 | -7.04 | 5.15 | 5.2 | 4.324 | 15978 |
| 1713306900 | 5.19899 | 1.14 | 28.12 | 4.093 | 5.2 | 4.09 | 21079 |
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
