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 | 1.18 | 16.2310866575 | 7.27 | 8.51 | 7.26 | 1887470 | 7.7809442 | CS |
| 4 | 1.79 | 26.8768768769 | 6.66 | 8.51 | 6.51 | 2100465 | 7.25154248 | CS |
| 12 | 2.89 | 51.9784172662 | 5.56 | 8.51 | 4.83 | 1633900 | 6.43623137 | CS |
| 26 | 3.34 | 65.362035225 | 5.11 | 8.51 | 4.7928 | 1380258 | 6.21786619 | CS |
| 52 | 1.81 | 27.2590361446 | 6.64 | 8.51 | 4.16 | 1259277 | 5.81252394 | CS |
| 156 | -0.45 | -5.05617977528 | 8.9 | 10.4 | 4.16 | 1013895 | 6.58194903 | CS |
| 260 | 5.15 | 156.060606061 | 3.3 | 12.88 | 2.96 | 908065 | 7.06100764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 8.51 | 0.36 | 4.42 | 8.2 | 8.51 | 8.085 | 1773698 |
| 1713997800 | 8.15 | 0.31 | 3.95 | 7.81 | 8.18 | 7.7997 | 1796413 |
| 1713911400 | 7.84 | 0.35 | 4.67 | 7.4 | 7.855 | 7.33 | 1478454 |
| 1713825000 | 7.49 | -0.41 | -5.19 | 7.62 | 7.745 | 7.447 | 1782457 |
| 1713565800 | 7.9 | 0.33 | 4.36 | 7.58 | 7.92 | 7.54 | 2097722 |
| 1713479400 | 7.57 | 0.43 | 6.02 | 7.27 | 7.6 | 7.26 | 2282302 |
| 1713393000 | 7.14 | 0.19 | 2.73 | 7.05 | 7.2 | 6.98 | 1517826 |
| 1713306600 | 6.95 | -0.11 | -1.56 | 6.97 | 7.03 | 6.85 | 1127546 |
| 1713220200 | 7.06 | -0.15 | -2.08 | 7.24 | 7.33 | 6.96 | 1749059 |
| 1712961000 | 7.21 | -0.1 | -1.37 | 7.56 | 7.69 | 7.12 | 3149659 |
| 1712874600 | 7.31 | 0.06 | 0.83 | 7.31 | 7.37 | 7.09 | 979131 |
| 1712788200 | 7.25 | -0.31 | -4.10 | 7.38 | 7.49 | 7.22 | 1809232 |
| 1712701800 | 7.56 | 0.36 | 5.00 | 7.35 | 7.63 | 7.35 | 2439436 |
| 1712615400 | 7.2 | 0.03 | 0.42 | 7.34 | 7.34 | 7.03 | 1980735 |
| 1712356200 | 7.17 | 0.26 | 3.76 | 7.05 | 7.35 | 6.89 | 2415052 |
| 1712269800 | 6.91 | -0.18 | -2.54 | 7.08 | 7.19 | 6.88 | 2907446 |
| 1712183400 | 7.09 | 0.26 | 3.81 | 6.87 | 7.125 | 6.86 | 4443873 |
| 1712097000 | 6.83 | 0.02 | 0.29 | 6.85 | 6.97 | 6.705 | 2634018 |
| 1712010600 | 6.81 | 0.15 | 2.25 | 6.82 | 6.885 | 6.69 | 1702599 |
| 1711665000 | 6.66 | 0.08 | 1.22 | 6.66 | 6.7892 | 6.51 | 1615871 |
| 1711578600 | 6.58 | 0.15 | 2.33 | 6.45 | 6.61 | 6.45 | 961597 |
| 1711492200 | 6.43 | -0.18 | -2.72 | 6.68 | 6.72 | 6.425 | 1104267 |
| 1711405800 | 6.61 | 0.03 | 0.46 | 6.6 | 6.75 | 6.57 | 895831 |
| 1711146600 | 6.58 | -0.06 | -0.90 | 6.63 | 6.73 | 6.515 | 777895 |
| 1711060200 | 6.64 | -0.27 | -3.91 | 7 | 7 | 6.64 | 1338085 |
| 1710973800 | 6.91 | 0.47 | 7.30 | 6.37 | 6.96 | 6.34 | 1448151 |
| 1710887400 | 6.44 | -0.15 | -2.28 | 6.5599999 | 6.57 | 6.36 | 1293972 |
| 1710801000 | 6.59 | -0.13 | -1.93 | 6.74 | 6.74 | 6.48 | 1543848 |
| 1710541800 | 6.72 | 0.42 | 6.67 | 6.3 | 6.74 | 6.3 | 2564134 |
| 1710455400 | 6.3 | -0.18 | -2.78 | 6.43 | 6.51 | 6.26 | 1693638 |
| 1710369000 | 6.48 | 0.34 | 5.54 | 6.21 | 6.58 | 6.14 | 2458191 |
| 1710282600 | 6.14 | 0.04 | 0.66 | 6.12 | 6.16 | 5.92 | 2356108 |
| 1710196200 | 6.1 | 0.53 | 9.52 | 5.74 | 6.69 | 5.69 | 6669242 |
| 1709940600 | 5.57 | -0.02 | -0.36 | 5.66 | 5.69 | 5.3801 | 2125025 |
| 1709854200 | 5.59 | -0.04 | -0.71 | 5.65 | 5.65 | 5.38 | 2426246 |
| 1709767800 | 5.63 | 0.17 | 3.11 | 5.5 | 5.66 | 5.5 | 1647877 |
| 1709681400 | 5.46 | 0.08 | 1.49 | 5.5 | 5.51 | 5.36 | 2097319 |
| 1709595000 | 5.38 | 0.16 | 3.07 | 5.3 | 5.425 | 5.28 | 1462379 |
| 1709335800 | 5.22 | 0.17 | 3.37 | 5.08 | 5.28 | 5.03 | 1389408 |
| 1709249400 | 5.05 | 0.07 | 1.41 | 5.18 | 5.225 | 5.0199999 | 902253 |
| 1709163000 | 4.98 | -0.04 | -0.80 | 5.03 | 5.115 | 4.97 | 680385 |
| 1709076600 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.12 | 5 | 886613 |
| 1708990200 | 5.08 | -0.09 | -1.74 | 5.11 | 5.13 | 5.01 | 702846 |
| 1708731000 | 5.17 | 0.13 | 2.58 | 5.05 | 5.21 | 4.83 | 1083965 |
| 1708644600 | 5.04 | -0.09 | -1.75 | 5.19 | 5.22 | 5.04 | 783183 |
| 1708558200 | 5.13 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1 | 849536 |
| 1708471800 | 5.14 | -0.11 | -2.10 | 5.21 | 5.26 | 5.1 | 544025 |
| 1708126200 | 5.25 | 0.06 | 1.16 | 5.15 | 5.315 | 5.105 | 900165 |
| 1708039800 | 5.19 | 0.06 | 1.17 | 5.18 | 5.36 | 5.1425 | 961701 |
| 1707953400 | 5.13 | 0.04 | 0.79 | 5.12 | 5.2 | 5.065 | 734204 |
| 1707867000 | 5.09 | -0.55 | -9.75 | 5.5 | 5.5 | 5.08 | 1966716 |
| 1707780600 | 5.64 | 0.1 | 1.81 | 5.54 | 5.7 | 5.5199999 | 807723 |
| 1707521400 | 5.54 | 0.01 | 0.18 | 5.53 | 5.605 | 5.47 | 930869 |
| 1707435000 | 5.53 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.48 | 666938 |
| 1707348600 | 5.54 | -0.08 | -1.42 | 5.62 | 5.67 | 5.53 | 758329 |
| 1707262200 | 5.62 | 0.2 | 3.69 | 5.44 | 5.65 | 5.415 | 812512 |
| 1707175800 | 5.42 | -0.1 | -1.81 | 5.43 | 5.445 | 5.34 | 806587 |
| 1706916600 | 5.5199999 | -0.1 | -1.78 | 5.49 | 5.5599999 | 5.36 | 1426926 |
| 1706830200 | 5.62 | 0.1 | 1.81 | 5.5599999 | 5.68 | 5.5 | 1398698 |
| 1706743800 | 5.5199999 | -0.08 | -1.43 | 5.67 | 5.75 | 5.48 | 1590791 |
| 1706657400 | 5.6 | -0.13 | -2.27 | 5.75 | 5.7699999 | 5.57 | 438275 |
| 1706571000 | 5.73 | 0.11 | 1.96 | 5.66 | 5.7699999 | 5.595 | 662467 |
| 1706311800 | 5.62 | -0.07 | -1.23 | 5.65 | 5.6975 | 5.591 | 359230 |
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
