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 | 0.23 | 3.20334261838 | 7.18 | 7.6092 | 6.79 | 5749675 | 7.02780979 | CS |
| 4 | -0.3 | -3.89105058366 | 7.71 | 8.37 | 6.33 | 4911596 | 7.19158122 | CS |
| 12 | -0.7 | -8.63131935882 | 8.11 | 9.56 | 6.33 | 4611541 | 7.98660316 | CS |
| 26 | -4.69 | -38.7603305785 | 12.1 | 12.73 | 6.33 | 5830928 | 9.51101709 | CS |
| 52 | -6.04 | -44.907063197 | 13.45 | 21.6 | 6.33 | 8300317 | 12.80386656 | CS |
| 156 | -3.19 | -30.0943396226 | 10.6 | 35.9 | 3.04 | 6162580 | 11.41049255 | CS |
| 260 | -3.19 | -30.0943396226 | 10.6 | 35.9 | 3.04 | 6162580 | 11.41049255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 7.17 | 0.03 | 0.42 | 7.14 | 7.315 | 7.065 | 2206106 |
| 1719960000 | 7.14 | 0.3 | 4.39 | 6.86 | 7.18 | 6.84 | 3460450 |
| 1719873600 | 6.84 | -0.26 | -3.66 | 7.07 | 7.1199 | 6.79 | 3894086 |
| 1719614400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1719528000 | 7.1 | 0.37 | 5.50 | 6.8 | 7.15 | 6.66 | 4765074 |
| 1719441600 | 6.73 | 0.14 | 2.12 | 6.61 | 6.765 | 6.53 | 4532744 |
| 1719355200 | 6.59 | -0.17 | -2.51 | 6.83 | 6.84 | 6.58 | 3576304 |
| 1719268800 | 6.76 | 0 | 0.00 | 6.83 | 7.09 | 6.66 | 4567023 |
| 1719009600 | 6.76 | -0.04 | -0.59 | 6.75 | 6.81 | 6.33 | 8534657 |
| 1718923200 | 6.8 | -0.41 | -5.69 | 7.1 | 7.115 | 6.77 | 7634713 |
| 1718750400 | 7.21 | -0.35 | -4.63 | 7.36 | 7.41 | 7.1843 | 4757925 |
| 1718664000 | 7.56 | -0.14 | -1.82 | 7.61 | 7.64 | 7.295 | 5435155 |
| 1718404800 | 7.7 | -0.01 | -0.13 | 7.59 | 7.765 | 7.556 | 2986668 |
| 1718318400 | 7.71 | -0.24 | -3.02 | 8.01 | 8.13 | 7.59 | 4317558 |
| 1718232000 | 7.95 | 0.08 | 1.02 | 8.16 | 8.3699999 | 7.93 | 4545079 |
| 1718145600 | 7.87 | -0.35 | -4.26 | 8.08 | 8.13 | 7.81 | 3121725 |
| 1718059200 | 8.22 | 0.36 | 4.58 | 7.8 | 8.305 | 7.74 | 3627803 |
| 1717800000 | 7.86 | 0.03 | 0.38 | 7.71 | 8.1199999 | 7.67 | 3647025 |
| 1717713600 | 7.83 | -0.1 | -1.26 | 7.87 | 7.87 | 7.7 | 2522433 |
| 1717627200 | 7.93 | 0.22 | 2.85 | 7.88 | 7.97 | 7.7 | 3075666 |
| 1717540800 | 7.71 | -0.07 | -0.90 | 7.78 | 7.91 | 7.67 | 3436912 |
| 1717454400 | 7.78 | -0.37 | -4.54 | 8.28 | 8.32 | 7.77 | 4473972 |
| 1717195200 | 8.15 | -0.25 | -2.98 | 8.51 | 8.6199999 | 8.09 | 3050765 |
| 1717108800 | 8.4 | 0.26 | 3.19 | 8.23 | 8.47 | 8.1701 | 3284223 |
| 1717022400 | 8.14 | -0.14 | -1.69 | 8.09 | 8.215 | 8.035 | 3099369 |
| 1716936000 | 8.28 | -0.15 | -1.78 | 8.3699999 | 8.48 | 8.18 | 3336908 |
| 1716590400 | 8.43 | 0.11 | 1.32 | 8.44 | 8.5555 | 8.3699999 | 2590332 |
| 1716504000 | 8.32 | -0.28 | -3.26 | 8.69 | 8.74 | 8.27 | 3942077 |
| 1716417600 | 8.6 | 0.12 | 1.42 | 8.49 | 8.855 | 8.46 | 3181193 |
| 1716331200 | 8.48 | -0.4 | -4.50 | 8.86 | 8.86 | 8.36 | 4743208 |
| 1716244800 | 8.88 | 0.1 | 1.14 | 8.81 | 9.005 | 8.7231 | 3890765 |
| 1715985600 | 8.78 | 0.07 | 0.80 | 8.81 | 8.91 | 8.65 | 2830334 |
| 1715899200 | 8.71 | -0.29 | -3.22 | 8.97 | 9.0196 | 8.7 | 3177419 |
| 1715812800 | 9 | -0.22 | -2.39 | 9.44 | 9.56 | 8.88 | 4581964 |
| 1715726400 | 9.22 | 0.45 | 5.13 | 8.96 | 9.4149999 | 8.96 | 6743501 |
| 1715640000 | 8.77 | 0.06 | 0.69 | 8.78 | 9.235 | 8.67 | 4928985 |
| 1715380800 | 8.71 | -0.49 | -5.33 | 9.21 | 9.31 | 8.61 | 3885332 |
| 1715294400 | 9.2 | 0.42 | 4.78 | 9.05 | 9.47 | 8.63 | 6349489 |
| 1715208000 | 8.78 | 0.15 | 1.74 | 8.6 | 8.795 | 8.48 | 4501392 |
| 1715121600 | 8.63 | -0.65 | -7.00 | 9.16 | 9.189 | 8.6199999 | 6863026 |
| 1715035200 | 9.28 | 0.34 | 3.80 | 9.14 | 9.33 | 9.14 | 7955369 |
| 1714776000 | 8.94 | -0.06 | -0.67 | 9.25 | 9.31 | 8.91 | 3915845 |
| 1714689600 | 9 | 0.25 | 2.86 | 9.06 | 9.14 | 8.6602 | 4335857 |
| 1714603200 | 8.75 | 0.2 | 2.34 | 8.49 | 9.215 | 8.45 | 3702664 |
| 1714516800 | 8.55 | -0.37 | -4.15 | 8.73 | 8.799 | 8.52 | 3778565 |
| 1714430400 | 8.92 | -0.05 | -0.56 | 8.93 | 9.15 | 8.82 | 5895527 |
| 1714171200 | 8.97 | 0.79 | 9.66 | 8.22 | 8.97 | 8.155 | 6761355 |
| 1714084800 | 8.18 | -0.02 | -0.24 | 7.89 | 8.23 | 7.84 | 3443779 |
| 1713998400 | 8.2 | 0.23 | 2.89 | 8.16 | 8.3699999 | 8.01 | 5980202 |
| 1713912000 | 7.97 | 0.48 | 6.41 | 7.56 | 8.21 | 7.53 | 6729681 |
| 1713825600 | 7.49 | 0.4 | 5.64 | 7.18 | 7.615 | 7.12 | 6168287 |
| 1713566400 | 7.09 | -0.28 | -3.80 | 7.21 | 7.34 | 6.98 | 4870296 |
| 1713480000 | 7.37 | 0.09 | 1.24 | 7.29 | 7.59 | 7.14 | 4132671 |
| 1713393600 | 7.28 | -0.24 | -3.19 | 7.55 | 7.79 | 7.265 | 3988200 |
| 1713307200 | 7.52 | -0.01 | -0.13 | 7.324 | 7.72 | 7.26 | 5411835 |
| 1713220800 | 7.53 | -0.5 | -6.23 | 8.01 | 8.0207 | 7.45 | 6563476 |
| 1712961600 | 8.03 | -0.21 | -2.55 | 8.11 | 8.2215 | 7.93 | 3613792 |
| 1712875200 | 8.24 | 0.24 | 3.00 | 8.02 | 8.38 | 7.9612 | 4250126 |
| 1712788800 | 8 | -0.4 | -4.76 | 8.03 | 8.25 | 7.94 | 6760386 |
| 1712702400 | 8.4 | 0.03 | 0.36 | 8.25 | 8.61 | 8.17 | 5141695 |
| 1712616000 | 8.3699999 | -0.84 | -9.12 | 9.27 | 9.36 | 8.3201 | 12083649 |
| 1712356800 | 9.21 | 0.09 | 0.99 | 9.22 | 9.3699999 | 9.0275 | 4357278 |
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
