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 | 0.22 | 3.48101265823 | 6.32 | 6.79 | 6.1001 | 26050 | 6.44943062 | CS |
| 4 | -1.77 | -21.2996389892 | 8.31 | 8.3738 | 6.1001 | 43024 | 7.318383 | CS |
| 12 | -0.86 | -11.6216216216 | 7.4 | 13.9694 | 5.8334 | 112766 | 9.30814838 | CS |
| 26 | 2.58 | 65.1515151515 | 3.96 | 13.9694 | 2.7 | 196996 | 5.75706292 | CS |
| 52 | -1.83 | -21.8637992832 | 8.37 | 13.9694 | 2.7 | 158565 | 6.4687082 | CS |
| 156 | -24.33 | -78.814382896 | 30.87 | 35.91 | 2.7 | 377617 | 18.68172211 | CS |
| 260 | -39.54 | -85.8072916667 | 46.08 | 81.45 | 2.7 | 436781 | 29.56271982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.54 | 0.08 | 1.24 | 6.46 | 6.55 | 6.3 | 15110 |
| 1714084500 | 6.46 | -0.06 | -0.92 | 6.48 | 6.54 | 6.39 | 8488 |
| 1713998100 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.7 | 6.41 | 25244 |
| 1713911700 | 6.5599999 | 0.12 | 1.86 | 6.43 | 6.75 | 6.3099999 | 28886 |
| 1713825300 | 6.44 | 0.13 | 2.06 | 6.2699999 | 6.79 | 6.1001 | 33574 |
| 1713566100 | 6.3099999 | -0.11 | -1.71 | 6.32 | 6.705 | 6.3 | 34056 |
| 1713479700 | 6.42 | -0.03 | -0.47 | 6.36 | 6.57 | 6.26 | 89573 |
| 1713393300 | 6.45 | -0.4 | -5.84 | 6.99 | 7.065 | 6.33 | 72359 |
| 1713306900 | 6.85 | -0.7 | -9.27 | 7.46 | 7.46 | 6.77 | 56455 |
| 1713220500 | 7.55 | 0.05 | 0.67 | 7.35 | 7.5589 | 7.31 | 40918 |
| 1712961300 | 7.5 | -0.3 | -3.85 | 7.65 | 7.68 | 7.353 | 40575 |
| 1712874900 | 7.8 | -0.05 | -0.64 | 7.86 | 7.87 | 7.51 | 59201 |
| 1712788500 | 7.85 | -0.15 | -1.88 | 7.88 | 7.9775 | 7.56 | 55920 |
| 1712702100 | 8 | -0.05 | -0.62 | 7.99 | 8.22 | 7.9 | 35824 |
| 1712615700 | 8.05 | 0.05 | 0.63 | 7.84 | 8.06 | 7.59 | 37842 |
| 1712356500 | 8 | 0.09 | 1.14 | 7.98 | 8.2799 | 7.8 | 27444 |
| 1712270100 | 7.91 | -0.35 | -4.24 | 8.26 | 8.27 | 7.6397 | 37436 |
| 1712183700 | 8.26 | 0.07 | 0.85 | 8.1 | 8.3737999 | 7.81 | 39402 |
| 1712097300 | 8.19 | 0.09 | 1.11 | 7.96 | 8.19 | 7.81 | 45627 |
| 1712010900 | 8.1 | -0.25 | -2.99 | 8.31 | 8.35 | 7.79 | 48633 |
| 1711665300 | 8.35 | -0.13 | -1.53 | 8.48 | 8.7502 | 8.3 | 18869 |
| 1711578900 | 8.48 | 0.23 | 2.79 | 8.28 | 8.5 | 8.15 | 25879 |
| 1711492500 | 8.25 | -0.61 | -6.88 | 8.86 | 8.99 | 8 | 71476 |
| 1711406100 | 8.86 | 0.13 | 1.49 | 8.84 | 9.03 | 8.76 | 16715 |
| 1711146900 | 8.73 | -0.01 | -0.11 | 8.63 | 9 | 8.57 | 30084 |
| 1711060500 | 8.74 | 0.29 | 3.43 | 8.5 | 8.89 | 8.18 | 60858 |
| 1710974100 | 8.45 | 0.09 | 1.08 | 8.33 | 8.57 | 8.2 | 30370 |
| 1710887700 | 8.36 | -0.39 | -4.46 | 8.49 | 8.72 | 8.31 | 67474 |
| 1710801300 | 8.75 | -0.43 | -4.68 | 8.95 | 9.0557 | 8.1501 | 175100 |
| 1710542100 | 9.18 | -0.18 | -1.92 | 9.25 | 9.2974 | 8.95 | 73320 |
| 1710455700 | 9.36 | -0.02 | -0.21 | 9.25 | 9.4 | 8.9 | 61816 |
| 1710369300 | 9.38 | -0.94 | -9.11 | 9.5 | 9.91 | 8.4001 | 281305 |
| 1710282900 | 10.32 | -1.03 | -9.07 | 11.47 | 11.9 | 10.02 | 150690 |
| 1710196500 | 11.35 | 0.51 | 4.70 | 11.19 | 11.88 | 11 | 150904 |
| 1709940900 | 10.84 | 0.15 | 1.40 | 10.58 | 11.229 | 10.41 | 76719 |
| 1709854500 | 10.69 | 0.89 | 9.08 | 10 | 11.148 | 9.53 | 180590 |
| 1709768100 | 9.8 | 0.55 | 5.95 | 9.25 | 10.0299 | 9.155 | 122054 |
| 1709681700 | 9.25 | -0.03 | -0.32 | 9.09 | 9.4499 | 9 | 50648 |
| 1709595300 | 9.28 | -0.3 | -3.13 | 9.49 | 9.55 | 8.9 | 80258 |
| 1709336100 | 9.58 | 0.25 | 2.68 | 9.32 | 9.7899999 | 9 | 85920 |
| 1709249700 | 9.33 | -0.33 | -3.42 | 9.64 | 9.89 | 9 | 112051 |
| 1709163300 | 9.66 | -0.69 | -6.67 | 10.23 | 10.36 | 9.625 | 60915 |
| 1709076900 | 10.35 | 0.65 | 6.76 | 9.66 | 10.8 | 9.66 | 71011 |
| 1708990500 | 9.695 | -0.96 | -8.97 | 10.84 | 11.93 | 9.41 | 340449 |
| 1708731300 | 10.65 | 1.43 | 15.51 | 9.25 | 11.85 | 9.25 | 277143 |
| 1708644900 | 9.22 | -0.47 | -4.85 | 8.84 | 10.02 | 8.66 | 131818 |
| 1708558500 | 9.69 | -2.55 | -20.83 | 12.41 | 12.41 | 7.4 | 840678 |
| 1708472100 | 12.24 | 1.46 | 13.54 | 11.18 | 13.9694 | 11.16 | 427845 |
| 1708126500 | 10.78 | 1.58 | 17.17 | 9.4 | 10.89 | 9.22 | 425449 |
| 1708040100 | 9.2 | 1.91 | 26.20 | 7.69 | 9.941 | 7.65 | 596819 |
| 1707953700 | 7.29 | 0.94 | 14.80 | 6.5599999 | 7.4145 | 6.37 | 172595 |
| 1707867300 | 6.35 | 0.14 | 2.25 | 6.25 | 6.3699 | 6.111 | 87329 |
| 1707780900 | 6.21 | 0.01 | 0.16 | 6.2 | 6.34 | 6.0801 | 39361 |
| 1707521700 | 6.2 | 0.13 | 2.11 | 6.17 | 6.5858 | 5.84 | 48868 |
| 1707435300 | 6.072 | -0.02 | -0.30 | 6.0599999 | 6.12 | 5.8334 | 51671 |
| 1707348900 | 6.09 | -0.82 | -11.87 | 7 | 7 | 5.95 | 94107 |
| 1707262500 | 6.91 | 0.26 | 3.91 | 6.8 | 7.07 | 6.5805 | 31190 |
| 1707176100 | 6.65 | -0.8 | -10.74 | 7.4 | 7.475 | 6.54 | 52221 |
| 1706916900 | 7.45 | 0.15 | 2.05 | 7.4 | 7.66 | 7.3101 | 50411 |
| 1706830500 | 7.3 | -0.19 | -2.54 | 7.84 | 7.84 | 7.02 | 79293 |
| 1706744100 | 7.49 | -0.92 | -10.94 | 8.49 | 8.59 | 7.21 | 83740 |
| 1706657700 | 8.41 | 0.21 | 2.56 | 8.59 | 8.75 | 8.33 | 155945 |
| 1706571300 | 8.2 | 0.98 | 13.57 | 7.4 | 8.25 | 7.29 | 191627 |
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
