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 | 1.78 | 27.4268104777 | 6.49 | 8.52 | 6.36 | 1075833 | 7.4935343 | CS |
| 4 | 0.97 | 13.2876712329 | 7.3 | 8.52 | 5.955 | 1340473 | 6.88564074 | CS |
| 12 | 2.25 | 37.3754152824 | 6.02 | 8.71 | 5.7 | 1298006 | 6.86898128 | CS |
| 26 | -2.55 | -23.5674676525 | 10.82 | 11.16 | 5.7 | 1234897 | 7.80434052 | CS |
| 52 | -4.03 | -32.7642276423 | 12.3 | 13.3 | 5.7 | 1147550 | 8.5087268 | CS |
| 156 | -24.86 | -75.0377301539 | 33.13 | 38.15 | 5.7 | 1077634 | 16.29898944 | CS |
| 260 | -25.71 | -75.6621542084 | 33.98 | 64.37 | 5.7 | 940891 | 19.59990659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 8.27 | 0.03 | 0.36 | 8.28 | 8.52 | 8.074 | 1363914 |
| 1720823700 | 8.24 | 0.48 | 6.19 | 7.87 | 8.46 | 7.85 | 1521558 |
| 1720737300 | 7.76 | 0.77 | 11.02 | 7.23 | 7.865 | 7.16 | 1678269 |
| 1720650900 | 6.99 | 0.05 | 0.72 | 7 | 7.13 | 6.83 | 613647 |
| 1720564500 | 6.94 | 0.46 | 7.10 | 6.46 | 6.95 | 6.37 | 680178 |
| 1720478100 | 6.48 | 0.12 | 1.89 | 6.49 | 6.72 | 6.36 | 885513 |
| 1720218900 | 6.36 | 0.09 | 1.44 | 6.2 | 6.39 | 6.0199999 | 600803 |
| 1720040640 | 6.2699999 | -0.2 | -3.09 | 6.5199999 | 6.55 | 6.16 | 712350 |
| 1719959700 | 6.47 | 0.07 | 1.09 | 6.53 | 6.53 | 5.955 | 3047049 |
| 1719873300 | 6.4 | 0.1 | 1.59 | 6.4 | 6.57 | 6.14 | 1870437 |
| 1719614100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1719527700 | 6.3 | 0.04 | 0.64 | 6.26 | 6.34 | 6.1022 | 651726 |
| 1719441300 | 6.26 | -0.48 | -7.12 | 6.7 | 7.06 | 6.26 | 779454 |
| 1719354900 | 6.74 | -0.16 | -2.32 | 6.85 | 6.9295 | 6.72 | 715854 |
| 1719268500 | 6.9 | -0.04 | -0.58 | 6.98 | 7.34 | 6.9 | 1148855 |
| 1719009300 | 6.94 | 0.09 | 1.31 | 6.8 | 7.09 | 6.78 | 4003458 |
| 1718922900 | 6.85 | -0.18 | -2.56 | 7.01 | 7.01 | 6.44 | 1310569 |
| 1718750100 | 7.03 | -0.06 | -0.85 | 7.05 | 7.58 | 7 | 1324036 |
| 1718663700 | 7.09 | -0.22 | -3.01 | 7.3 | 7.5 | 6.965 | 1244282 |
| 1718404500 | 7.31 | -0.52 | -6.58 | 7.7 | 7.7 | 7.09 | 1601097 |
| 1718318100 | 7.825 | -0.02 | -0.19 | 7.85 | 8.1 | 7.57 | 1256408 |
| 1718231700 | 7.84 | 0.61 | 8.44 | 7.59 | 7.975 | 7.46 | 1494222 |
| 1718145300 | 7.23 | -0.3 | -3.98 | 7.44 | 7.45 | 7.055 | 1156395 |
| 1718058900 | 7.53 | -0.37 | -4.68 | 7.72 | 7.74 | 7.09 | 1537924 |
| 1717799700 | 7.9 | 0.63 | 8.67 | 7.23 | 8.01 | 6.99 | 1940190 |
| 1717713300 | 7.27 | -0.07 | -0.95 | 7.47 | 7.865 | 7.254 | 1631571 |
| 1717626900 | 7.34 | 0.3 | 4.26 | 7.13 | 7.36 | 6.92 | 1190686 |
| 1717540500 | 7.04 | 0.25 | 3.68 | 6.79 | 7.065 | 6.555 | 1150541 |
| 1717454100 | 6.79 | 0.38 | 5.93 | 6.47 | 7.24 | 6.47 | 1773683 |
| 1717194900 | 6.41 | 0.11 | 1.75 | 6.32 | 6.58 | 6.21 | 1219948 |
| 1717108500 | 6.3 | 0.11 | 1.78 | 6.25 | 6.37 | 6.18 | 933306 |
| 1717022100 | 6.19 | -0.58 | -8.57 | 6.59 | 6.62 | 6.14 | 1342800 |
| 1716935700 | 6.77 | -0.05 | -0.73 | 6.93 | 6.97 | 6.57 | 1293129 |
| 1716590100 | 6.82 | -0.16 | -2.29 | 7.03 | 7.075 | 6.74 | 653481 |
| 1716503700 | 6.98 | -0.55 | -7.30 | 7.53 | 7.64 | 6.96 | 1330093 |
| 1716417300 | 7.53 | -0.03 | -0.40 | 7.53 | 7.83 | 7.3 | 1281904 |
| 1716330900 | 7.56 | 0.78 | 11.50 | 6.72 | 7.59 | 6.71 | 1448525 |
| 1716244500 | 6.78 | 0.14 | 2.11 | 6.64 | 6.81 | 6.36 | 2341901 |
| 1715985300 | 6.64 | 0.13 | 2.00 | 6.51 | 6.72 | 6.33 | 1508418 |
| 1715898900 | 6.51 | -0.29 | -4.19 | 6.8 | 6.82 | 6.47 | 1331671 |
| 1715812500 | 6.795 | 0.44 | 6.84 | 6.5199999 | 6.96 | 6.44 | 2130634 |
| 1715726100 | 6.36 | -0.07 | -1.01 | 6.5199999 | 6.84 | 6.24 | 834513 |
| 1715639700 | 6.425 | 0 | 0.08 | 6.6 | 6.76 | 6.36 | 1169643 |
| 1715380500 | 6.42 | 0.11 | 1.74 | 6.78 | 6.85 | 6.22 | 1407873 |
| 1715294100 | 6.3099999 | -0.2 | -3.07 | 6.55 | 6.76 | 6.29 | 1018466 |
| 1715207700 | 6.51 | -0.23 | -3.41 | 6.65 | 6.65 | 6.35 | 979701 |
| 1715121300 | 6.74 | -0.32 | -4.53 | 7.1 | 7.2 | 6.61 | 1313113 |
| 1715034900 | 7.06 | 0.02 | 0.28 | 7.08 | 7.12 | 6.88 | 629416 |
| 1714775700 | 7.04 | -0.04 | -0.56 | 8.71 | 8.71 | 6.79 | 1167807 |
| 1714689300 | 7.08 | 0.42 | 6.31 | 6.78 | 7.16 | 6.62 | 761914 |
| 1714602900 | 6.66 | 0.14 | 2.15 | 6.51 | 6.97 | 6.49 | 1459063 |
| 1714516500 | 6.5199999 | -0.07 | -1.06 | 6.45 | 6.73 | 6.4023 | 911173 |
| 1714430100 | 6.59 | 0.22 | 3.45 | 6.38 | 6.77 | 6.35 | 980096 |
| 1714170900 | 6.37 | 0.22 | 3.49 | 6.15 | 6.51 | 6.01 | 769751 |
| 1714084500 | 6.155 | -0.2 | -3.07 | 6.16 | 6.21 | 5.82 | 1386395 |
| 1713998100 | 6.35 | 0.45 | 7.63 | 5.87 | 6.43 | 5.7 | 1705749 |
| 1713911700 | 5.9 | -0.05 | -0.84 | 5.97 | 6.01 | 5.86 | 798938 |
| 1713825300 | 5.95 | -0.01 | -0.17 | 6.0199999 | 6.065 | 5.78 | 1058133 |
| 1713566100 | 5.96 | -0.15 | -2.45 | 6.1 | 6.335 | 5.92 | 2368179 |
| 1713479700 | 6.11 | -0.1 | -1.61 | 6.15 | 6.4 | 5.95 | 2901543 |
| 1713393300 | 6.21 | -0.53 | -7.86 | 6.68 | 6.77 | 6.2 | 1906977 |
| 1713306900 | 6.74 | -0.09 | -1.32 | 6.72 | 7 | 6.62 | 1186890 |
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
