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 | -0.17 | -2.3097826087 | 7.36 | 7.86 | 6.88 | 3006560 | 7.39942346 | CS |
| 4 | 1.32 | 22.4872231687 | 5.87 | 8.36 | 5.36 | 3553920 | 6.94623096 | CS |
| 12 | -0.11 | -1.50684931507 | 7.3 | 9.72 | 5.36 | 5905593 | 7.22872585 | CS |
| 26 | -4.51 | -38.547008547 | 11.7 | 12.14 | 5.36 | 4400763 | 7.99493771 | CS |
| 52 | -3.4 | -32.1057601511 | 10.59 | 13 | 5.36 | 3364992 | 9.08300839 | CS |
| 156 | -11.11 | -60.7103825137 | 18.3 | 19.62 | 4.03 | 2247700 | 9.05888941 | CS |
| 260 | -11.11 | -60.7103825137 | 18.3 | 19.62 | 4.03 | 2247700 | 9.05888941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 7.1 | 0.05 | 0.71 | 7.1 | 7.24 | 7.07 | 1676100 |
| 1721338200 | 7.05 | -0.24 | -3.29 | 7.17 | 7.21 | 6.88 | 2630800 |
| 1721251800 | 7.29 | -0.16 | -2.15 | 7.4 | 7.49 | 7.25 | 3042700 |
| 1721165340 | 7.45 | -0.24 | -3.12 | 7.66 | 7.8 | 7.44 | 1993700 |
| 1721079000 | 7.69 | 0.34 | 4.63 | 7.36 | 7.86 | 7.22 | 5689500 |
| 1720819800 | 7.35 | -0.19 | -2.52 | 7.46 | 7.54 | 7.18 | 3434600 |
| 1720733400 | 7.54 | -0.48 | -5.99 | 8 | 8.06 | 7.37 | 4684000 |
| 1720647000 | 8.02 | -0.1 | -1.23 | 8.19 | 8.25 | 7.93 | 2912300 |
| 1720560540 | 8.1199999 | 0.67 | 8.99 | 7.6 | 8.36 | 7.6 | 6250500 |
| 1720474200 | 7.45 | 0.36 | 5.08 | 7.06 | 7.7 | 7.01 | 4436700 |
| 1720215000 | 7.09 | 0.06 | 0.85 | 7.05 | 7.35 | 6.93 | 1910000 |
| 1720128540 | 7.03 | 0.19 | 2.78 | 6.89 | 7.22 | 6.74 | 3675300 |
| 1720042200 | 6.84 | 0.46 | 7.21 | 6.44 | 6.85 | 6.4 | 2548500 |
| 1719955800 | 6.38 | 0.44 | 7.41 | 5.93 | 6.41 | 5.91 | 3190300 |
| 1719869400 | 5.94 | -0.25 | -4.04 | 6.14 | 6.21 | 5.93 | 1668500 |
| 1719610200 | 6.19 | -0.13 | -2.06 | 6.25 | 6.68 | 6.0599999 | 5660400 |
| 1719523800 | 6.32 | 0.53 | 9.15 | 5.75 | 6.32 | 5.75 | 3012700 |
| 1719437400 | 5.79 | 0.05 | 0.87 | 5.72 | 5.9 | 5.36 | 5571200 |
| 1719351000 | 5.74 | -0.14 | -2.38 | 5.88 | 5.99 | 5.71 | 2407000 |
| 1719264600 | 5.88 | 0.18 | 3.16 | 5.87 | 6.09 | 5.7699999 | 4683600 |
| 1719005400 | 5.7 | 0.09 | 1.60 | 5.68 | 5.87 | 5.54 | 4206500 |
| 1718918940 | 5.61 | -0.31 | -5.24 | 6.09 | 6.16 | 5.61 | 5633500 |
| 1718832540 | 5.92 | 0.06 | 1.02 | 5.8099999 | 6 | 5.63 | 4864800 |
| 1718746200 | 5.86 | 0.03 | 0.51 | 5.8 | 6.0599999 | 5.68 | 5300100 |
| 1718659800 | 5.83 | -0.23 | -3.80 | 6.01 | 6.04 | 5.75 | 5939000 |
| 1718400600 | 6.0599999 | -0.05 | -0.82 | 6.15 | 6.25 | 5.83 | 5200200 |
| 1718314200 | 6.11 | -0.5 | -7.56 | 6.68 | 6.73 | 6.03 | 6168300 |
| 1718227800 | 6.61 | -0.22 | -3.22 | 6.91 | 7.28 | 6.58 | 4266700 |
| 1718141400 | 6.83 | -0.13 | -1.87 | 7 | 7.03 | 6.61 | 3786900 |
| 1718055000 | 6.96 | -0.07 | -1.00 | 7.05 | 7.31 | 6.86 | 3318300 |
| 1717795800 | 7.03 | -0.19 | -2.63 | 7.11 | 7.16 | 6.96 | 2628600 |
| 1717709400 | 7.22 | -0.06 | -0.82 | 7.3 | 7.38 | 7 | 10856400 |
| 1717622940 | 7.28 | -0.84 | -10.34 | 8.14 | 8.24 | 7.18 | 7087700 |
| 1717536600 | 8.1199999 | -0.62 | -7.09 | 8.75 | 8.76 | 8.02 | 3163700 |
| 1717450200 | 8.74 | -0.21 | -2.35 | 8.9 | 8.97 | 8.71 | 3149000 |
| 1717191000 | 8.95 | -0.15 | -1.65 | 9.09 | 9.27 | 8.93 | 5672300 |
| 1717018140 | 9.1 | 0.07 | 0.78 | 9.03 | 9.19 | 8.69 | 6057200 |
| 1716931740 | 9.03 | -0.27 | -2.90 | 9.45 | 9.59 | 9.03 | 5554900 |
| 1716845340 | 9.3 | 0.18 | 1.97 | 9.3 | 9.72 | 9.05 | 7849900 |
| 1716586200 | 9.1199999 | -0.23 | -2.46 | 9.2 | 9.39 | 8.66 | 9452600 |
| 1716499800 | 9.35 | 1.97 | 26.69 | 8.83 | 9.3699999 | 8.44 | 28649700 |
| 1716413340 | 7.38 | -0.71 | -8.78 | 8.11 | 8.21 | 7.32 | 9239300 |
| 1716327000 | 8.09 | 0.14 | 1.76 | 7.95 | 8.44 | 7.6 | 4500200 |
| 1716240600 | 7.95 | 0.77 | 10.72 | 7.65 | 8.05 | 7.25 | 13884700 |
| 1715981400 | 7.18 | 0.77 | 12.01 | 6.48 | 7.55 | 6.3099999 | 11292700 |
| 1715895000 | 6.41 | 0.43 | 7.19 | 6 | 6.42 | 5.83 | 7549000 |
| 1715808600 | 5.98 | 0.37 | 6.60 | 5.6 | 6.21 | 5.51 | 9077200 |
| 1715722200 | 5.61 | -1.29 | -18.70 | 6 | 6.05 | 5.55 | 12194300 |
| 1715635800 | 6.9 | 0.04 | 0.58 | 6.98 | 7.15 | 6.75 | 3737300 |
| 1715376600 | 6.86 | 0.79 | 13.01 | 6.05 | 7 | 6.04 | 6106100 |
| 1715290140 | 6.07 | -0.28 | -4.41 | 6.09 | 6.45 | 5.38 | 17750100 |
| 1715203800 | 6.35 | -1.12 | -14.99 | 7.25 | 7.25 | 6.05 | 15302800 |
| 1715117400 | 7.47 | 0.11 | 1.49 | 7.34 | 7.57 | 7.31 | 3088500 |
| 1715031000 | 7.36 | 0.09 | 1.24 | 7.38 | 7.46 | 7.19 | 2502300 |
| 1714771800 | 7.27 | 0.12 | 1.68 | 7.24 | 7.48 | 7.24 | 1345300 |
| 1714685400 | 7.15 | -0.15 | -2.05 | 7.4 | 7.51 | 7.12 | 2167500 |
| 1714512600 | 7.3 | -0.06 | -0.82 | 7.3 | 7.43 | 6.99 | 6733900 |
| 1714426200 | 7.36 | 0.02 | 0.27 | 7.3 | 7.36 | 6.89 | 6168500 |
| 1714167000 | 7.34 | 0.22 | 3.09 | 7.2 | 7.45 | 7.2 | 1511100 |
| 1714080540 | 7.12 | -0.1 | -1.39 | 7.18 | 7.29 | 7.07 | 2486300 |
| 1713994200 | 7.22 | -0.04 | -0.55 | 7.3 | 7.46 | 7.16 | 3604400 |
| 1713907800 | 7.26 | 0 | 0.00 | 7.2 | 7.47 | 7.11 | 2673000 |
| 1713821340 | 7.26 | 0.31 | 4.46 | 7 | 7.27 | 6.93 | 1896800 |
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
