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 | -0.53 | -7.82865583456 | 6.77 | 6.77 | 5.57 | 40368 | 5.9897772 | CS |
| 4 | -1.02 | -14.0495867769 | 7.26 | 7.55 | 5.57 | 47910 | 6.46760147 | CS |
| 12 | -1.58 | -20.2046035806 | 7.82 | 9.61 | 5.57 | 134156 | 8.27854923 | CS |
| 26 | -0.9 | -12.6050420168 | 7.14 | 9.61 | 5.1 | 69864 | 8.07504922 | CS |
| 52 | -0.75 | -10.7296137339 | 6.99 | 9.61 | 5.1 | 51656 | 7.82426304 | CS |
| 156 | -1.66 | -21.0126582278 | 7.9 | 10.54 | 4.135 | 104659 | 6.53506055 | CS |
| 260 | -1.77 | -22.0973782772 | 8.01 | 12.86 | 2.565 | 105546 | 7.2169436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.24 | 0.26 | 4.35 | 5.93 | 6.29 | 5.93 | 18416 |
| 1738280400 | 5.98 | -0.31 | -4.93 | 6.39 | 6.39 | 5.825 | 24671 |
| 1738194000 | 6.29 | 0.56 | 9.77 | 5.8099999 | 6.3099999 | 5.75 | 45103 |
| 1738107600 | 5.73 | -0.28 | -4.66 | 5.98 | 6.21 | 5.57 | 74037 |
| 1738021200 | 6.01 | -0.36 | -5.65 | 6.25 | 6.25 | 5.8 | 44805 |
| 1737762000 | 6.37 | 0.04 | 0.63 | 6.77 | 6.77 | 6.32 | 13222 |
| 1737675600 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737589200 | 6.33 | 0.01 | 0.16 | 6.34 | 6.39 | 6.3 | 19706 |
| 1737502800 | 6.32 | -0.09 | -1.40 | 6.4 | 6.41 | 6.19 | 24863 |
| 1737157200 | 6.41 | 0.29 | 4.74 | 6.11 | 6.47 | 6.11 | 22013 |
| 1737070800 | 6.12 | -0.1 | -1.61 | 6.2699999 | 6.2699999 | 5.97 | 26508 |
| 1736984400 | 6.22 | 0.02 | 0.32 | 6.24 | 6.26 | 5.9694 | 37191 |
| 1736898000 | 6.2 | 0.08 | 1.31 | 6.14 | 6.37 | 6.075 | 39087 |
| 1736811600 | 6.12 | -0.29 | -4.52 | 6.41 | 6.41 | 5.95 | 51233 |
| 1736552400 | 6.41 | -0.51 | -7.37 | 7.04 | 7.04 | 6.2 | 64230 |
| 1736379600 | 6.92 | 0.33 | 5.01 | 6.63 | 6.97 | 6.315 | 59494 |
| 1736293200 | 6.59 | -0.38 | -5.45 | 6.8684 | 6.99 | 6.3949999 | 47182 |
| 1736206800 | 6.97 | -0.08 | -1.13 | 7.3 | 7.55 | 6.75 | 87427 |
| 1735947600 | 7.05 | -0.15 | -2.08 | 7.26 | 7.305 | 6.9876 | 133706 |
| 1735861200 | 7.2 | -1.6 | -18.18 | 9.45 | 9.5603 | 7.2 | 371236 |
| 1735688400 | 8.8 | -0.18 | -2.00 | 9 | 9.61 | 8.27 | 4491608 |
| 1735602000 | 8.98 | 0.23 | 2.63 | 8.83 | 8.99 | 8.83 | 66265 |
| 1735342800 | 8.75 | 0.15 | 1.74 | 8.67 | 8.95 | 8.6 | 73675 |
| 1735256400 | 8.6 | 0.13 | 1.53 | 8.36 | 8.6 | 8.36 | 15535 |
| 1735077840 | 8.47 | 0.22 | 2.67 | 8.34 | 8.52 | 8.3 | 23543 |
| 1734997200 | 8.25 | 0.37 | 4.70 | 7.89 | 8.2899999 | 7.76 | 71616 |
| 1734738000 | 7.88 | -0.25 | -3.08 | 8.18 | 8.41 | 7.51 | 168596 |
| 1734651600 | 8.13 | 0.18 | 2.26 | 7.95 | 8.18 | 7.65 | 45825 |
| 1734565200 | 7.95 | -0.51 | -6.03 | 8.46 | 8.46 | 7.56 | 75132 |
| 1734478800 | 8.46 | 0.08 | 0.95 | 8.33 | 8.58 | 8.33 | 21295 |
| 1734392400 | 8.38 | 0.29 | 3.58 | 8.0765999 | 8.49 | 8.06 | 17101 |
| 1734133200 | 8.09 | -0.24 | -2.88 | 8.4 | 8.59 | 7.93 | 42096 |
| 1734046800 | 8.33 | 0.27 | 3.35 | 8.25 | 8.63 | 8.1 | 54778 |
| 1733960400 | 8.06 | 0.07 | 0.88 | 8.1199999 | 8.14 | 7.96 | 10903 |
| 1733874000 | 7.99 | -0.16 | -1.96 | 8.22 | 8.2899999 | 7.97 | 39357 |
| 1733787600 | 8.15 | 0.36 | 4.62 | 7.9 | 8.25 | 7.6 | 81232 |
| 1733528400 | 7.79 | -0.14 | -1.77 | 7.99 | 8 | 7.56 | 38183 |
| 1733442000 | 7.93 | 0.13 | 1.67 | 7.9 | 7.97 | 7.5001 | 16001 |
| 1733355600 | 7.8 | 0.01 | 0.13 | 7.8 | 7.83 | 7.64 | 28426 |
| 1733269200 | 7.79 | 0.2 | 2.64 | 7.7 | 7.88 | 7.54 | 120285 |
| 1733182800 | 7.59 | -0.03 | -0.39 | 7.519 | 7.6699 | 7.5 | 22136 |
| 1732917840 | 7.62 | -0.12 | -1.55 | 7.62 | 7.73 | 7.57 | 4629 |
| 1732750800 | 7.74 | 0.09 | 1.18 | 7.64 | 7.75 | 7.555 | 17477 |
| 1732664400 | 7.65 | 0.1 | 1.32 | 7.71 | 7.8 | 7.52 | 32774 |
| 1732578000 | 7.55 | -0.05 | -0.66 | 7.52 | 7.785 | 7.42 | 43122 |
| 1732318800 | 7.6 | -0.02 | -0.26 | 7.58 | 7.61 | 7.33 | 37204 |
| 1732232400 | 7.62 | 0.01 | 0.13 | 7.6 | 7.68 | 7.43 | 28377 |
| 1732146000 | 7.61 | -0.06 | -0.78 | 7.67 | 7.67 | 7.4 | 44412 |
| 1732059600 | 7.67 | 0.05 | 0.66 | 7.56 | 7.6842 | 7.36 | 36580 |
| 1731973200 | 7.62 | -0.15 | -1.93 | 7.88 | 7.9 | 7.61 | 58062 |
| 1731714000 | 7.77 | -0.09 | -1.15 | 7.8 | 7.8001 | 7.51 | 77045 |
| 1731627600 | 7.86 | 0.24 | 3.15 | 7.71 | 7.865 | 7.4 | 53789 |
| 1731541200 | 7.62 | -0.01 | -0.13 | 7.75 | 7.78 | 7.53 | 15559 |
| 1731454800 | 7.63 | -0.08 | -1.04 | 7.71 | 7.855 | 7.57 | 34324 |
| 1731368400 | 7.71 | -0.04 | -0.52 | 7.65 | 7.81 | 7.55 | 26642 |
| 1731109200 | 7.75 | -0.07 | -0.90 | 7.82 | 7.82 | 7.58 | 25116 |
| 1731022800 | 7.82 | 0.08 | 1.03 | 7.85 | 7.85 | 7.7 | 19728 |
| 1730936400 | 7.74 | -0.16 | -2.03 | 7.8554 | 7.87 | 7.69 | 27793 |
| 1730850000 | 7.9 | 0.21 | 2.73 | 7.8 | 7.94 | 7.73 | 9261 |
| 1730763600 | 7.69 | -0.22 | -2.78 | 7.865 | 7.91 | 7.56 | 30963 |
| 1730500800 | 7.91 | -0.11 | -1.37 | 7.825 | 7.97 | 7.61 | 12637 |
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
