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 | 0.01 | 0.121506682868 | 8.23 | 8.45 | 7.27 | 159669 | 7.94032316 | CS |
| 4 | 2.19 | 36.1983471074 | 6.05 | 8.45 | 5.85 | 293398 | 6.9667524 | CS |
| 12 | 2.69 | 48.4684684685 | 5.55 | 8.45 | 5.15 | 178050 | 6.5961242 | CS |
| 26 | 2.83 | 52.3105360444 | 5.41 | 8.45 | 4.01 | 181738 | 5.64887237 | CS |
| 52 | -0.38 | -4.40835266821 | 8.62 | 9.3075 | 1.04 | 323459 | 4.35035457 | CS |
| 156 | -30.01 | -78.4575163399 | 38.25 | 42.57 | 1.04 | 253752 | 10.1554006 | CS |
| 260 | -21.76 | -72.5333333333 | 30 | 42.57 | 1.04 | 262256 | 11.14060449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 8.24 | 0.26 | 3.26 | 7.93 | 8.45 | 7.92 | 201994 |
| 1721687700 | 7.98 | 0.37 | 4.86 | 7.6 | 7.99 | 7.27 | 187629 |
| 1721428500 | 7.61 | -0.05 | -0.65 | 7.69 | 7.93 | 7.49 | 204099 |
| 1721342100 | 7.66 | -0.5 | -6.13 | 8.16 | 8.28 | 7.63 | 90149 |
| 1721255700 | 8.16 | -0.15 | -1.81 | 8.22 | 8.42 | 7.83 | 172019 |
| 1721169300 | 8.31 | 0.49 | 6.27 | 8.05 | 8.35 | 7.55 | 300425 |
| 1721082900 | 7.82 | 0.21 | 2.76 | 7.64 | 8.15 | 7.56 | 209584 |
| 1720823700 | 7.61 | 0.09 | 1.20 | 7.56 | 8.2299 | 7.445 | 281599 |
| 1720737300 | 7.52 | 1.37 | 22.28 | 6.4 | 7.56 | 6.4 | 423261 |
| 1720650900 | 6.15 | -0.28 | -4.35 | 6.45 | 7.48 | 5.85 | 827937 |
| 1720564500 | 6.43 | 0.03 | 0.47 | 6.38 | 6.5599999 | 6.35 | 69228 |
| 1720478100 | 6.4 | 0.2 | 3.23 | 6.25 | 6.54 | 6.25 | 94483 |
| 1720218900 | 6.2 | 0.01 | 0.16 | 6.14 | 6.21 | 5.985 | 111612 |
| 1720040640 | 6.19 | 0.03 | 0.49 | 6.15 | 6.22 | 6 | 76060 |
| 1719959700 | 6.16 | -0.15 | -2.38 | 6.25 | 6.33 | 6.1 | 87768 |
| 1719873300 | 6.3099999 | -0.23 | -3.52 | 6.66 | 6.725 | 6.21 | 183688 |
| 1719614100 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1719527700 | 6.54 | 0.22 | 3.48 | 6.3 | 6.57 | 6.3 | 113374 |
| 1719441300 | 6.32 | 0.24 | 3.86 | 6.05 | 6.35 | 6 | 86211 |
| 1719354900 | 6.085 | -0.09 | -1.38 | 6.17 | 6.37 | 6 | 92491 |
| 1719268500 | 6.17 | -0.21 | -3.29 | 6.34 | 6.46 | 5.9 | 183149 |
| 1719009300 | 6.38 | 0.02 | 0.31 | 6.39 | 6.51 | 6.3 | 205061 |
| 1718922900 | 6.36 | -0.04 | -0.63 | 6.37 | 6.545 | 6.3 | 54848 |
| 1718750100 | 6.4 | -0.05 | -0.78 | 6.45 | 6.565 | 6.33 | 79367 |
| 1718663700 | 6.45 | -0.11 | -1.68 | 6.5599999 | 6.6 | 6.3 | 131755 |
| 1718404500 | 6.5599999 | -0.27 | -3.95 | 6.76 | 6.88 | 6.5 | 97508 |
| 1718318100 | 6.83 | -0.03 | -0.44 | 6.88 | 6.9 | 6.6548 | 68089 |
| 1718231700 | 6.86 | 0.17 | 2.54 | 6.87 | 7.19 | 6.86 | 106816 |
| 1718145300 | 6.69 | 0.09 | 1.36 | 6.53 | 6.78 | 6.5199999 | 50302 |
| 1718058900 | 6.6 | -0.26 | -3.79 | 6.85 | 7.33 | 6.5199999 | 132803 |
| 1717799700 | 6.86 | -0.05 | -0.72 | 6.8 | 7.09 | 6.61 | 87512 |
| 1717713300 | 6.91 | -0.24 | -3.36 | 7.12 | 7.19 | 6.85 | 140675 |
| 1717626900 | 7.15 | 0.08 | 1.13 | 7.09 | 7.4399 | 6.84 | 160327 |
| 1717540500 | 7.07 | 0.13 | 1.87 | 6.81 | 7.15 | 6.54 | 190950 |
| 1717454100 | 6.94 | 0.38 | 5.79 | 6.63 | 7.13 | 6.5 | 190394 |
| 1717194900 | 6.5599999 | 0.04 | 0.61 | 6.57 | 6.79 | 6.1802 | 115461 |
| 1717108500 | 6.5199999 | 0.2 | 3.16 | 6.3099999 | 6.75 | 5.71 | 290184 |
| 1717022100 | 6.32 | 0.33 | 5.51 | 5.89 | 6.35 | 5.68 | 135726 |
| 1716935700 | 5.99 | 0.42 | 7.54 | 5.64 | 6.09 | 5.635 | 204820 |
| 1716590100 | 5.57 | 0.29 | 5.49 | 5.29 | 5.66 | 5.29 | 65754 |
| 1716503700 | 5.28 | 0.03 | 0.57 | 5.26 | 5.35 | 5.15 | 138951 |
| 1716417300 | 5.25 | -0.21 | -3.85 | 5.4 | 5.46 | 5.2 | 139444 |
| 1716330900 | 5.46 | -0.21 | -3.70 | 5.63 | 5.67 | 5.4 | 72181 |
| 1716244500 | 5.67 | 0.33 | 6.18 | 5.4 | 5.69 | 5.4 | 117276 |
| 1715985300 | 5.34 | -0.47 | -8.09 | 5.74 | 5.74 | 5.3 | 167183 |
| 1715898900 | 5.8099999 | 0.26 | 4.68 | 5.53 | 5.87 | 5.53 | 48938 |
| 1715812500 | 5.55 | 0.1 | 1.83 | 5.49 | 5.6006 | 5.41 | 74785 |
| 1715726100 | 5.45 | 0.03 | 0.55 | 5.44 | 5.54 | 5.32 | 92821 |
| 1715639700 | 5.42 | 0.05 | 0.93 | 5.41 | 5.5 | 5.3099999 | 104597 |
| 1715380500 | 5.37 | -0.19 | -3.42 | 5.5599999 | 5.57 | 5.2 | 215100 |
| 1715294100 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.65 | 5.51 | 106477 |
| 1715207700 | 5.55 | -0.1 | -1.77 | 5.55 | 5.74 | 5.46 | 73486 |
| 1715121300 | 5.65 | -0.17 | -2.92 | 5.87 | 5.87 | 5.57 | 87999 |
| 1715034900 | 5.82 | -0.14 | -2.35 | 6 | 6.05 | 5.78 | 95425 |
| 1714775700 | 5.96 | 0.35 | 6.24 | 5.61 | 5.99 | 5.595 | 92267 |
| 1714689300 | 5.61 | 0.02 | 0.36 | 5.62 | 5.97 | 5.44 | 80438 |
| 1714602900 | 5.59 | 0.04 | 0.72 | 5.55 | 5.7 | 5.47 | 91253 |
| 1714516500 | 5.55 | -0.27 | -4.64 | 5.68 | 5.73 | 5.41 | 192856 |
| 1714430100 | 5.82 | 0.54 | 10.23 | 5.46 | 6.33 | 5.46 | 392971 |
| 1714170900 | 5.28 | 0.14 | 2.72 | 5.13 | 5.33 | 5.07 | 51469 |
| 1714084500 | 5.14 | -0.48 | -8.54 | 5.62 | 5.62 | 5.04 | 225609 |
| 1713998100 | 5.62 | -0.02 | -0.35 | 5.57 | 5.83 | 5.43 | 84702 |
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
