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 | -1.06 | -13.8381201044 | 7.66 | 7.78 | 6.17 | 2365580 | 7.08926335 | CS |
| 4 | -1.12 | -14.5077720207 | 7.72 | 8.26 | 5.62 | 2295311 | 7.28439507 | CS |
| 12 | 2.52 | 61.7647058824 | 4.08 | 8.26 | 3.4 | 1757405 | 6.17938989 | CS |
| 26 | 2.6 | 65 | 4 | 8.26 | 2.95 | 1322786 | 5.22288111 | CS |
| 52 | 0.32 | 5.09554140127 | 6.28 | 8.26 | 2.95 | 878227 | 5.22633324 | CS |
| 156 | -23.4 | -78 | 30 | 30.5 | 2.95 | 1066963 | 8.01736865 | CS |
| 260 | -23.4 | -78 | 30 | 30.5 | 2.95 | 1066963 | 8.01736865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716240600 | 6.6 | -0.4 | -5.71 | 6.97 | 6.97 | 6.28 | 2867100 |
| 1715981400 | 7 | 0.14 | 2.04 | 6.88 | 7.09 | 6.5599999 | 1563600 |
| 1715895000 | 6.86 | -0.14 | -2.00 | 7.07 | 7.1 | 6.17 | 4359800 |
| 1715808600 | 7 | -0.54 | -7.16 | 7.52 | 7.7 | 6.96 | 2819000 |
| 1715722200 | 7.54 | 0 | 0.00 | 7.47 | 7.78 | 7.45 | 1621200 |
| 1715635800 | 7.54 | -0.06 | -0.79 | 7.66 | 7.7 | 7.32 | 1464300 |
| 1715376600 | 7.6 | -0.28 | -3.55 | 7.85 | 7.91 | 7.51 | 816200 |
| 1715290140 | 7.88 | 0.14 | 1.81 | 7.69 | 7.94 | 7.51 | 1547300 |
| 1715203800 | 7.74 | 0.09 | 1.18 | 7.75 | 7.79 | 7.59 | 1064300 |
| 1715117400 | 7.65 | -0.35 | -4.38 | 8.06 | 8.11 | 7.57 | 1727300 |
| 1715031000 | 8 | 0.01 | 0.13 | 8 | 8.26 | 7.81 | 1942200 |
| 1714771800 | 7.99 | 0.23 | 2.96 | 7.99 | 8.11 | 7.61 | 3523100 |
| 1714685400 | 7.76 | 0 | 0.00 | 7.84 | 7.95 | 7.73 | 1890400 |
| 1714512600 | 7.76 | -0.03 | -0.39 | 7.83 | 7.91 | 7.53 | 1375900 |
| 1714426200 | 7.79 | 0.19 | 2.50 | 7.64 | 7.97 | 7.42 | 1515300 |
| 1714167000 | 7.6 | 0.42 | 5.85 | 7.26 | 7.7 | 6.94 | 2182600 |
| 1714080540 | 7.18 | 0.84 | 13.25 | 6.37 | 7.18 | 6.35 | 2801600 |
| 1713994200 | 6.34 | -1.17 | -15.58 | 7.56 | 7.69 | 5.62 | 8307200 |
| 1713907800 | 7.51 | -0.4 | -5.06 | 7.85 | 8.05 | 7.46 | 1667300 |
| 1713821340 | 7.91 | 0.17 | 2.20 | 7.72 | 8.1199999 | 7.64 | 1422300 |
| 1713562200 | 7.74 | -0.16 | -2.03 | 7.98 | 8.1199999 | 7.66 | 2058300 |
| 1713475800 | 7.9 | 0.64 | 8.82 | 7.3 | 7.99 | 7.3 | 2765100 |
| 1713389400 | 7.26 | 0.04 | 0.55 | 7.27 | 7.5 | 7.09 | 1941300 |
| 1713302940 | 7.22 | 0.26 | 3.74 | 6.96 | 7.39 | 6.77 | 1921000 |
| 1713216600 | 6.96 | 0.16 | 2.35 | 6.78 | 7.05 | 6.66 | 2320700 |
| 1712957400 | 6.8 | -0.12 | -1.73 | 6.87 | 6.87 | 6.47 | 1705100 |
| 1712870940 | 6.92 | 0.63 | 10.02 | 6.33 | 7 | 6.19 | 1550200 |
| 1712784540 | 6.29 | -0.08 | -1.26 | 6.45 | 6.54 | 6.17 | 1241000 |
| 1712698140 | 6.37 | 0.72 | 12.74 | 5.67 | 6.46 | 5.67 | 1886900 |
| 1712611740 | 5.65 | -0.15 | -2.59 | 6.01 | 6.01 | 5.61 | 2762900 |
| 1712352600 | 5.8 | 0.69 | 13.50 | 5.08 | 6.21 | 5.08 | 4179100 |
| 1712266140 | 5.11 | 0.04 | 0.79 | 5.1 | 5.34 | 5.04 | 1396100 |
| 1712179740 | 5.07 | -0.43 | -7.82 | 5.51 | 5.5199999 | 5.04 | 1912400 |
| 1712093400 | 5.5 | 0.11 | 2.04 | 5.41 | 5.53 | 5.22 | 1724600 |
| 1712006940 | 5.39 | 0.11 | 2.08 | 5.21 | 5.39 | 5.18 | 1840600 |
| 1711661400 | 5.28 | 0.18 | 3.53 | 5.09 | 5.28 | 4.9 | 851500 |
| 1711574940 | 5.1 | 0.38 | 8.05 | 4.72 | 5.1 | 4.67 | 1433600 |
| 1711488540 | 4.72 | -0.1 | -2.07 | 4.83 | 4.94 | 4.6 | 1208500 |
| 1711402140 | 4.82 | -0.03 | -0.62 | 4.87 | 5.09 | 4.53 | 2982300 |
| 1711143000 | 4.85 | 0.3 | 6.59 | 4.51 | 4.91 | 4.45 | 1162700 |
| 1711056600 | 4.55 | 0.27 | 6.31 | 4.35 | 4.57 | 4.21 | 1515800 |
| 1710970200 | 4.28 | 0.28 | 7.00 | 4 | 4.37 | 3.96 | 1349400 |
| 1710883740 | 4 | 0.11 | 2.83 | 3.91 | 4.0199999 | 3.8 | 427200 |
| 1710797400 | 3.89 | -0.01 | -0.26 | 4 | 4.04 | 3.83 | 800000 |
| 1710538200 | 3.9 | -0.02 | -0.51 | 3.95 | 4.0599999 | 3.9 | 533000 |
| 1710451740 | 3.92 | -0.09 | -2.24 | 4.0599999 | 4.12 | 3.9 | 539100 |
| 1710365400 | 4.01 | 0.18 | 4.70 | 3.82 | 4.17 | 3.8 | 727400 |
| 1710278940 | 3.83 | 0.21 | 5.80 | 3.68 | 3.9 | 3.63 | 824500 |
| 1710192600 | 3.62 | -0.09 | -2.43 | 3.72 | 3.73 | 3.57 | 436600 |
| 1709933400 | 3.71 | 0.16 | 4.51 | 3.55 | 3.72 | 3.48 | 703400 |
| 1709847000 | 3.55 | -0.08 | -2.20 | 3.64 | 3.66 | 3.51 | 611200 |
| 1709760540 | 3.63 | 0.1 | 2.83 | 3.54 | 3.72 | 3.49 | 888300 |
| 1709674200 | 3.53 | -0.07 | -1.94 | 3.6 | 3.63 | 3.53 | 615300 |
| 1709587740 | 3.6 | -0.08 | -2.17 | 3.68 | 3.75 | 3.53 | 1086800 |
| 1709328600 | 3.68 | 0.03 | 0.82 | 3.65 | 3.75 | 3.57 | 906800 |
| 1709242200 | 3.65 | 0.11 | 3.11 | 3.5 | 3.75 | 3.42 | 1472600 |
| 1709155800 | 3.54 | -0.31 | -8.05 | 3.85 | 3.85 | 3.4 | 3062700 |
| 1709069400 | 3.85 | -0.06 | -1.53 | 3.9 | 4.07 | 3.78 | 1320600 |
| 1708983000 | 3.91 | -0.09 | -2.25 | 4.08 | 4.16 | 3.91 | 1654000 |
| 1708723800 | 4 | 0.05 | 1.27 | 3.93 | 4.0199999 | 3.83 | 2477700 |
| 1708637400 | 3.95 | 0.04 | 1.02 | 3.97 | 3.97 | 3.75 | 1316100 |
| 1708550940 | 3.91 | -0.09 | -2.25 | 4.0199999 | 4.07 | 3.84 | 991700 |
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
