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 | -0.42 | -5.54821664465 | 7.57 | 7.605 | 7.125 | 1938302 | 7.38234642 | CS |
| 4 | 0.18 | 2.5824964132 | 6.97 | 7.99 | 6.835 | 2465165 | 7.24744 | CS |
| 12 | -2.2 | -23.5294117647 | 9.35 | 9.63 | 6.16 | 2879795 | 7.72710878 | CS |
| 26 | -2.73 | -27.6315789474 | 9.88 | 10.84 | 6.16 | 2247323 | 8.57069865 | CS |
| 52 | -3 | -29.5566502463 | 10.15 | 10.84 | 6.16 | 1867685 | 8.9256856 | CS |
| 156 | -5.44 | -43.2088959492 | 12.59 | 14.33 | 6.16 | 1709308 | 10.23153165 | CS |
| 260 | -2.97 | -29.347826087 | 10.12 | 17.51 | 6.16 | 1595938 | 11.20669062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 7.15 | -0.28 | -3.77 | 7.4 | 7.4 | 7.125 | 3268169 |
| 1747780800 | 7.43 | -0.07 | -0.93 | 7.49 | 7.53 | 7.34 | 1818455 |
| 1747694400 | 7.5 | -0.09 | -1.19 | 7.47 | 7.54 | 7.41 | 1285274 |
| 1747435200 | 7.59 | 0.1 | 1.34 | 7.5 | 7.6 | 7.395 | 1641063 |
| 1747348800 | 7.49 | -0.1 | -1.32 | 7.57 | 7.605 | 7.465 | 1678549 |
| 1747262400 | 7.59 | -0.13 | -1.68 | 7.68 | 7.7195 | 7.58 | 1837242 |
| 1747176000 | 7.72 | 0 | 0.00 | 7.75 | 7.84 | 7.6718 | 2536913 |
| 1747089600 | 7.72 | 0.35 | 4.75 | 7.76 | 7.99 | 7.685 | 2618664 |
| 1746830400 | 7.37 | 0.19 | 2.65 | 7.22 | 7.445 | 7.175 | 3348264 |
| 1746744000 | 7.18 | 0.1 | 1.41 | 7.17 | 7.25 | 7.115 | 3565425 |
| 1746657600 | 7.08 | 0.11 | 1.58 | 6.97 | 7.22 | 6.96 | 6306413 |
| 1746571200 | 6.97 | -0.06 | -0.85 | 6.96 | 7.07 | 6.85 | 2553039 |
| 1746484800 | 7.03 | -0.23 | -3.17 | 7.09 | 7.3 | 7.01 | 2381311 |
| 1746225600 | 7.26 | 0.15 | 2.11 | 7.14 | 7.42 | 7.14 | 3696375 |
| 1746139200 | 7.11 | 0.1 | 1.43 | 7.14 | 7.31 | 7.09 | 1666181 |
| 1746052800 | 7.01 | -0.01 | -0.14 | 6.93 | 7.08 | 6.845 | 3551735 |
| 1745966400 | 7.02 | -0.07 | -0.99 | 7.04 | 7.13 | 6.992 | 1568823 |
| 1745880000 | 7.09 | 0.07 | 1.00 | 7.05 | 7.21 | 7.005 | 1585435 |
| 1745620800 | 7.02 | 0.07 | 1.01 | 6.9 | 7.04 | 6.84 | 1160696 |
| 1745534400 | 6.95 | 0.04 | 0.58 | 6.97 | 6.985 | 6.835 | 1189600 |
| 1745448000 | 6.91 | 0.04 | 0.58 | 7.16 | 7.325 | 6.895 | 2086166 |
| 1745361600 | 6.87 | -0.01 | -0.15 | 6.96 | 7.03 | 6.785 | 2035440 |
| 1745275200 | 6.88 | -0.08 | -1.15 | 6.83 | 6.9444 | 6.76 | 1866164 |
| 1744929600 | 6.96 | 0.2 | 2.96 | 6.76 | 7 | 6.76 | 3337586 |
| 1744843200 | 6.76 | -0.13 | -1.89 | 6.84 | 6.9385 | 6.72 | 3093036 |
| 1744756800 | 6.89 | 0.07 | 1.03 | 6.79 | 6.9 | 6.735 | 2537473 |
| 1744670400 | 6.82 | -0.07 | -1.02 | 7.03 | 7.03 | 6.615 | 2843367 |
| 1744411200 | 6.89 | 0.11 | 1.62 | 6.72 | 6.89 | 6.51 | 3159945 |
| 1744324800 | 6.78 | -0.63 | -8.50 | 7.1 | 7.31 | 6.6 | 3310410 |
| 1744238400 | 7.41 | 1.06 | 16.69 | 6.21 | 7.465 | 6.16 | 5253030 |
| 1744152000 | 6.35 | -0.28 | -4.22 | 6.82 | 6.82 | 6.275 | 3068507 |
| 1744065600 | 6.63 | -0.18 | -2.64 | 6.5 | 7 | 6.25 | 4772609 |
| 1743806400 | 6.81 | -0.3 | -4.22 | 6.5599999 | 7.08 | 6.5 | 8686751 |
| 1743720000 | 7.11 | -0.85 | -10.68 | 7.72 | 7.76 | 6.985 | 5307553 |
| 1743633600 | 7.96 | -0.02 | -0.25 | 7.88 | 8.02 | 7.85 | 2918810 |
| 1743547200 | 7.98 | 0.09 | 1.14 | 7.98 | 8.14 | 7.91 | 3252242 |
| 1743460800 | 7.89 | -0.13 | -1.62 | 7.85 | 7.965 | 7.7901 | 5724691 |
| 1743201600 | 8.02 | -0.17 | -2.08 | 8.17 | 8.2449999 | 7.9849 | 2012769 |
| 1743115200 | 8.19 | -0.14 | -1.68 | 8.32 | 8.32 | 8.15 | 2618269 |
| 1743028800 | 8.33 | -0.03 | -0.36 | 8.3699999 | 8.49 | 8.25 | 2030619 |
| 1742942400 | 8.36 | -0.12 | -1.42 | 8.52 | 8.52 | 8.275 | 2532764 |
| 1742856000 | 8.48 | 0.07 | 0.83 | 8.46 | 8.61 | 8.355 | 2571979 |
| 1742596800 | 8.41 | -0.47 | -5.29 | 8.7 | 8.7 | 8.26 | 3688354 |
| 1742510400 | 8.88 | -0.08 | -0.89 | 8.63 | 8.985 | 8.51 | 2573073 |
| 1742424000 | 8.96 | 0.13 | 1.47 | 8.7899999 | 9.0399999 | 8.7899999 | 1838636 |
| 1742337600 | 8.83 | -0.13 | -1.45 | 8.94 | 9.03 | 8.77 | 2838805 |
| 1742251200 | 8.96 | 0.22 | 2.52 | 8.72 | 8.9949999 | 8.72 | 3864380 |
| 1741992000 | 8.74 | 0.24 | 2.82 | 8.6 | 8.755 | 8.55 | 1957831 |
| 1741905600 | 8.5 | -0.41 | -4.60 | 8.94 | 8.98 | 8.455 | 2596399 |
| 1741819200 | 8.91 | -0.02 | -0.22 | 9 | 9.06 | 8.795 | 2445668 |
| 1741732800 | 8.93 | -0.31 | -3.35 | 9.2899999 | 9.3169 | 8.905 | 2778837 |
| 1741646400 | 9.24 | -0.31 | -3.25 | 9.46 | 9.53 | 9.21 | 1603632 |
| 1741390800 | 9.55 | 0.28 | 3.02 | 9.27 | 9.575 | 9.24 | 1946200 |
| 1741304400 | 9.27 | 0.02 | 0.22 | 9.19 | 9.38 | 9.09 | 2675598 |
| 1741218000 | 9.25 | -0.08 | -0.86 | 9.27 | 9.42 | 9.18 | 1997371 |
| 1741131600 | 9.33 | -0.07 | -0.74 | 9.28 | 9.42 | 9.22 | 1801373 |
| 1741045200 | 9.4 | 0.14 | 1.51 | 9.27 | 9.59 | 9.27 | 1893993 |
| 1740786000 | 9.26 | -0.2 | -2.11 | 9.51 | 9.63 | 9.19 | 5439160 |
| 1740699600 | 9.46 | 0.17 | 1.83 | 9.35 | 9.565 | 9.3 | 1868049 |
| 1740613200 | 9.2899999 | 0.11 | 1.20 | 9.22 | 9.555 | 9.1199999 | 2662185 |
| 1740526800 | 9.18 | -0.1 | -1.08 | 9.27 | 9.33 | 9.09 | 2416701 |
| 1740440400 | 9.28 | -0.06 | -0.64 | 9.41 | 9.44 | 9.255 | 2847636 |
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
