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 | -0.44 | -6.88575899844 | 6.39 | 6.56 | 5.56 | 517187 | 6.00523013 | CS |
| 4 | -0.84 | -12.3711340206 | 6.79 | 7.78 | 5.56 | 506074 | 6.62976928 | CS |
| 12 | -4.33 | -42.1206225681 | 10.28 | 11.03 | 5.56 | 372711 | 7.37944967 | CS |
| 26 | -2.1 | -26.0869565217 | 8.05 | 12.8 | 5.56 | 263637 | 8.17872973 | CS |
| 52 | -8.81 | -59.6883468835 | 14.76 | 16.5 | 5.56 | 314330 | 10.39059452 | CS |
| 156 | -29.5 | -83.215796897 | 35.45 | 38.96 | 5.35 | 340414 | 13.72887895 | CS |
| 260 | -23.69 | -79.9257759784 | 29.64 | 41.34 | 4.04 | 440610 | 16.21338523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 5.95 | -0.03 | -0.50 | 6.03 | 6.11 | 5.9 | 277341 |
| 1713306900 | 5.98 | 0.21 | 3.64 | 5.74 | 6.0199 | 5.5599999 | 267281 |
| 1713220500 | 5.7699999 | -0.23 | -3.83 | 5.97 | 6.165 | 5.67 | 596217 |
| 1712961300 | 6 | -0.45 | -6.98 | 6.35 | 6.44 | 5.8099999 | 1067611 |
| 1712874900 | 6.45 | 0.15 | 2.38 | 6.39 | 6.5599999 | 6.28 | 377483 |
| 1712788500 | 6.3 | -0.22 | -3.37 | 6.29 | 6.39 | 6.18 | 352727 |
| 1712702100 | 6.5199999 | -0.32 | -4.68 | 6.83 | 6.86 | 6.46 | 303788 |
| 1712615700 | 6.84 | 0.5 | 7.89 | 6.39 | 6.86 | 6.35 | 344845 |
| 1712356500 | 6.34 | -0.24 | -3.65 | 6.5599999 | 6.67 | 6.16 | 1099861 |
| 1712270100 | 6.58 | -0.47 | -6.67 | 7.14 | 7.29 | 6.5133 | 507253 |
| 1712183700 | 7.05 | -0.14 | -1.95 | 7.2 | 7.32 | 7.03 | 292630 |
| 1712097300 | 7.19 | -0.22 | -2.97 | 7.23 | 7.23 | 6.96 | 447508 |
| 1712010900 | 7.41 | -0.25 | -3.26 | 7.67 | 7.75 | 7.316 | 327968 |
| 1711665300 | 7.66 | 0.11 | 1.46 | 7.57 | 7.78 | 7.48 | 409506 |
| 1711578900 | 7.55 | 0.49 | 6.94 | 7.08 | 7.66 | 7.04 | 704283 |
| 1711492500 | 7.06 | 0.45 | 6.81 | 6.74 | 7.31 | 6.71 | 1004417 |
| 1711406100 | 6.61 | 0.15 | 2.32 | 6.46 | 6.64 | 6.45 | 318287 |
| 1711146900 | 6.46 | -0.17 | -2.56 | 6.71 | 6.8499 | 6.42 | 526313 |
| 1711060500 | 6.63 | -0.06 | -0.90 | 6.79 | 6.92 | 6.53 | 390084 |
| 1710974100 | 6.69 | 0.37 | 5.85 | 6.32 | 6.7352 | 6.28 | 279838 |
| 1710887700 | 6.32 | 0.09 | 1.44 | 6.2 | 6.3671 | 6.115 | 365529 |
| 1710801300 | 6.23 | -0.21 | -3.26 | 6.5199999 | 6.5199999 | 6.18 | 501689 |
| 1710542100 | 6.44 | 0.04 | 0.63 | 6.37 | 6.54 | 6.3 | 539160 |
| 1710455700 | 6.4 | -0.39 | -5.74 | 6.83 | 6.83 | 6.37 | 532251 |
| 1710369300 | 6.79 | 0.05 | 0.74 | 6.69 | 6.8 | 6.6 | 327672 |
| 1710282900 | 6.74 | -0.35 | -4.94 | 7.08 | 7.08 | 6.73 | 582092 |
| 1710196500 | 7.09 | -0.09 | -1.25 | 7.2 | 7.2 | 6.98 | 506841 |
| 1709940900 | 7.18 | 0.06 | 0.84 | 7.15 | 7.34 | 7.105 | 355893 |
| 1709854500 | 7.12 | -0.21 | -2.86 | 7.33 | 7.42 | 7.1 | 326538 |
| 1709768100 | 7.33 | 0.01 | 0.14 | 7.4 | 7.58 | 7.21 | 357614 |
| 1709681700 | 7.32 | -0.08 | -1.08 | 7.36 | 7.62 | 7.14 | 425035 |
| 1709595300 | 7.4 | -0.18 | -2.37 | 7.66 | 7.96 | 7.36 | 529375 |
| 1709336100 | 7.58 | 0.1 | 1.34 | 7.54 | 7.83 | 7.16 | 569314 |
| 1709249700 | 7.48 | -1.12 | -13.02 | 7.44 | 8.19 | 7.33 | 1051027 |
| 1709163300 | 8.6 | -0.2 | -2.27 | 8.81 | 8.93 | 8.5 | 417902 |
| 1709076900 | 8.8 | -0.16 | -1.79 | 9.02 | 9.08 | 8.72 | 151010 |
| 1708990500 | 8.96 | -0.1 | -1.10 | 9.08 | 9.34 | 8.91 | 218757 |
| 1708731300 | 9.06 | -0.03 | -0.33 | 9.13 | 9.33 | 8.99 | 235899 |
| 1708644900 | 9.09 | 0.44 | 5.09 | 8.8 | 9.1199999 | 8.8 | 376180 |
| 1708558500 | 8.65 | -0.53 | -5.77 | 9.05 | 9.1199999 | 8.425 | 670998 |
| 1708472100 | 9.18 | -0.66 | -6.71 | 9.7 | 9.7699 | 8.99 | 688163 |
| 1708126500 | 9.84 | -0.71 | -6.73 | 10.43 | 10.51 | 9.725 | 216968 |
| 1708040100 | 10.55 | 0.34 | 3.33 | 10.36 | 10.6081 | 10.36 | 134924 |
| 1707953700 | 10.21 | -0.01 | -0.10 | 10.39 | 10.39 | 10.07 | 116910 |
| 1707867300 | 10.22 | -0.67 | -6.15 | 10.37 | 10.4485 | 10.09 | 164075 |
| 1707780900 | 10.89 | 0.5 | 4.81 | 10.43 | 11.03 | 10.43 | 115477 |
| 1707521700 | 10.39 | 0.22 | 2.16 | 10.16 | 10.51 | 10.13 | 140306 |
| 1707435300 | 10.17 | 0.04 | 0.39 | 10.19 | 10.31 | 10.0944 | 89484 |
| 1707348900 | 10.13 | -0.19 | -1.84 | 10.38 | 10.38 | 9.97 | 135192 |
| 1707262500 | 10.32 | 0.11 | 1.08 | 10.2 | 10.49 | 10.0476 | 86817 |
| 1707176100 | 10.21 | -0.3 | -2.85 | 10.34 | 10.39 | 10.08 | 101208 |
| 1706916900 | 10.51 | -0.05 | -0.47 | 10.37 | 10.63 | 10.24 | 70309 |
| 1706830500 | 10.56 | 0.38 | 3.73 | 10.27 | 10.66 | 10.27 | 161964 |
| 1706744100 | 10.18 | -0.12 | -1.17 | 10.22 | 10.57 | 10.18 | 96099 |
| 1706657700 | 10.3 | -0.31 | -2.92 | 10.58 | 10.58 | 10.1802 | 76697 |
| 1706571300 | 10.61 | 0.2 | 1.92 | 10.39 | 10.64 | 10.2 | 127549 |
| 1706312100 | 10.41 | 0.01 | 0.10 | 10.39 | 10.57 | 10.36 | 58958 |
| 1706225700 | 10.4 | 0.29 | 2.87 | 10.28 | 10.465 | 10.12 | 100131 |
| 1706139300 | 10.11 | -0.66 | -6.13 | 10.95 | 10.95 | 9.85 | 290869 |
| 1706052900 | 10.77 | -0.19 | -1.73 | 11.15 | 11.15 | 10.62 | 93009 |
| 1705966500 | 10.96 | 0.17 | 1.58 | 10.88 | 11.2497 | 10.82 | 119788 |
| 1705707300 | 10.79 | 0.11 | 1.03 | 10.78 | 10.85 | 10.5509 | 97872 |
| 1705620900 | 10.68 | -0.16 | -1.48 | 11.01 | 11.01 | 10.43 | 118107 |
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
