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 | -1.41 | -18.0537772087 | 7.81 | 7.91 | 6.09 | 543423 | 6.52187228 | CS |
| 4 | -2.04 | -24.1706161137 | 8.44 | 8.52 | 6.09 | 293360 | 7.37250357 | CS |
| 12 | -4.77 | -42.7036705461 | 11.17 | 11.51 | 6.09 | 210787 | 8.35860998 | CS |
| 26 | -0.6 | -8.57142857143 | 7 | 11.51 | 6.09 | 227000 | 8.48629689 | CS |
| 52 | -10.57 | -62.2863877431 | 16.97 | 17.34 | 6.025 | 257196 | 9.23405112 | CS |
| 156 | -22.6 | -77.9310344828 | 29 | 39.91 | 6.025 | 181038 | 18.99958834 | CS |
| 260 | -26.7 | -80.664652568 | 33.1 | 39.91 | 6.025 | 193839 | 20.64238895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 6.4 | -0.02 | -0.31 | 6.48 | 6.5 | 6.38 | 138387 |
| 1715726400 | 6.42 | -0.05 | -0.77 | 6.53 | 6.59 | 6.385 | 158085 |
| 1715640000 | 6.47 | 0.09 | 1.41 | 6.35 | 6.6 | 6.32 | 411870 |
| 1715380800 | 6.38 | 0.02 | 0.31 | 6.41 | 6.47 | 6.09 | 829754 |
| 1715294400 | 6.36 | -1.41 | -18.15 | 7.69 | 7.74 | 6.35 | 1056103 |
| 1715208000 | 7.77 | -0.09 | -1.15 | 7.81 | 7.91 | 7.72 | 261305 |
| 1715121600 | 7.86 | -0.09 | -1.13 | 8.07 | 8.14 | 7.83 | 148597 |
| 1715035200 | 7.95 | -0.08 | -1.00 | 8.1 | 8.1824999 | 7.885 | 518167 |
| 1714776000 | 8.03 | -0.09 | -1.11 | 8.24 | 8.35 | 7.94 | 117373 |
| 1714689600 | 8.1199999 | -0.15 | -1.81 | 8.44 | 8.44 | 7.9 | 180908 |
| 1714603200 | 8.27 | -0.14 | -1.66 | 8.41 | 8.47 | 8.26 | 428286 |
| 1714516800 | 8.41 | -0.04 | -0.47 | 8.3699999 | 8.4739 | 8.315 | 207323 |
| 1714430400 | 8.45 | 0.18 | 2.18 | 8.3699999 | 8.49 | 8.31 | 269590 |
| 1714171200 | 8.27 | 0.2 | 2.48 | 8.02 | 8.32 | 8.02 | 240550 |
| 1714084800 | 8.07 | -0.25 | -3.00 | 8.09 | 8.18 | 8.05 | 99559 |
| 1713998400 | 8.32 | 0.28 | 3.48 | 8.05 | 8.34 | 8.02 | 168013 |
| 1713912000 | 8.0399999 | 0.03 | 0.37 | 7.89 | 8.14 | 7.89 | 84388 |
| 1713825600 | 8.01 | 0.2 | 2.56 | 7.9 | 8.1199999 | 7.82 | 95974 |
| 1713566400 | 7.81 | -0.01 | -0.13 | 7.79 | 8.14 | 7.76 | 316204 |
| 1713480000 | 7.82 | -0.12 | -1.51 | 7.89 | 7.96 | 7.74 | 160836 |
| 1713393600 | 7.94 | -0.49 | -5.81 | 8.44 | 8.52 | 7.93 | 114309 |
| 1713307200 | 8.43 | -0.01 | -0.12 | 8.315 | 8.53 | 8.19 | 94003 |
| 1713220800 | 8.44 | -0.13 | -1.52 | 8.57 | 8.61 | 8.41 | 122698 |
| 1712961600 | 8.57 | -0.15 | -1.72 | 8.7 | 8.7 | 8.555 | 99410 |
| 1712875200 | 8.72 | 0.16 | 1.87 | 8.56 | 8.75 | 8.47 | 95247 |
| 1712788800 | 8.56 | -0.23 | -2.62 | 8.57 | 8.66 | 8.48 | 67555 |
| 1712702400 | 8.7899999 | 0.16 | 1.85 | 8.71 | 8.96 | 8.66 | 143717 |
| 1712616000 | 8.63 | 0.21 | 2.49 | 8.44 | 8.63 | 8.44 | 74682 |
| 1712356800 | 8.42 | -0.05 | -0.59 | 8.42 | 8.5399999 | 8.32 | 83078 |
| 1712270400 | 8.47 | -0.39 | -4.40 | 8.95 | 8.96 | 8.44 | 128005 |
| 1712184000 | 8.86 | 0.37 | 4.36 | 8.45 | 8.865 | 8.45 | 117141 |
| 1712097600 | 8.49 | 0.06 | 0.71 | 8.4 | 8.525 | 8.39 | 175704 |
| 1712011200 | 8.43 | -0.03 | -0.35 | 8.41 | 8.565 | 8.3 | 262842 |
| 1711665600 | 8.46 | 0.13 | 1.56 | 8.35 | 8.535 | 8.34 | 140995 |
| 1711579200 | 8.33 | 0.07 | 0.85 | 8.2899999 | 8.36 | 8.28 | 98881 |
| 1711492800 | 8.26 | -0.06 | -0.72 | 8.33 | 8.42 | 8.25 | 103203 |
| 1711406400 | 8.32 | -0.05 | -0.60 | 8.3699999 | 8.4 | 8.28 | 188977 |
| 1711147200 | 8.3699999 | -0.22 | -2.56 | 8.59 | 8.6 | 8.28 | 169308 |
| 1711060800 | 8.59 | 0.02 | 0.23 | 8.55 | 8.74 | 8.53 | 182607 |
| 1710974400 | 8.57 | 0.15 | 1.78 | 8.35 | 8.6199999 | 8.22 | 210151 |
| 1710888000 | 8.42 | 0.03 | 0.36 | 8.31 | 8.47 | 8.27 | 191438 |
| 1710801600 | 8.39 | 0.14 | 1.70 | 8.25 | 8.39 | 8.02 | 342393 |
| 1710542400 | 8.25 | -0.09 | -1.08 | 8.39 | 8.41 | 8.21 | 196475 |
| 1710456000 | 8.34 | -0.16 | -1.88 | 8.45 | 8.465 | 8.13 | 273392 |
| 1710369600 | 8.5 | -0.26 | -2.97 | 8.72 | 8.78 | 8.46 | 161870 |
| 1710283200 | 8.76 | -0.25 | -2.77 | 8.99 | 8.99 | 8.735 | 126753 |
| 1710196800 | 9.01 | -0.12 | -1.31 | 9.06 | 9.19 | 9 | 81367 |
| 1709941200 | 9.13 | -0.06 | -0.65 | 9.18 | 9.295 | 9.05 | 129022 |
| 1709854800 | 9.19 | 0.03 | 0.33 | 9.14 | 9.38 | 9.07 | 112880 |
| 1709768400 | 9.16 | -0.27 | -2.86 | 9.52 | 9.56 | 9.11 | 217236 |
| 1709682000 | 9.43 | -0.56 | -5.61 | 9.9 | 9.94 | 9.42 | 163246 |
| 1709595600 | 9.99 | -0.13 | -1.28 | 10.12 | 10.15 | 9.82 | 187314 |
| 1709336400 | 10.12 | -0.17 | -1.65 | 10.28 | 10.3 | 9.99 | 283607 |
| 1709250000 | 10.29 | -0.37 | -3.47 | 10.61 | 10.78 | 10.19 | 253468 |
| 1709163600 | 10.66 | -0.56 | -4.99 | 11.04 | 11.15 | 10.5716 | 301538 |
| 1709077200 | 11.22 | -0.05 | -0.44 | 11.4 | 11.51 | 11.14 | 233460 |
| 1708990800 | 11.27 | 0.06 | 0.54 | 11.16 | 11.33 | 11.09 | 187530 |
| 1708731600 | 11.21 | 0.07 | 0.63 | 11.16 | 11.26 | 11.04 | 150725 |
| 1708645200 | 11.14 | 0.19 | 1.74 | 11.08 | 11.16 | 10.9 | 190150 |
| 1708558800 | 10.95 | -0.26 | -2.32 | 11.17 | 11.4 | 10.86 | 227157 |
| 1708472400 | 11.21 | -0.08 | -0.71 | 11.16 | 11.3 | 11.08 | 169214 |
| 1708126800 | 11.29 | -0.09 | -0.79 | 11.26 | 11.42 | 11.17 | 494281 |
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
