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 | -1.67 | -17.0931422723 | 9.77 | 9.9471 | 7.44 | 402822 | 7.96386921 | CS |
| 4 | 1.12 | 16.0458452722 | 6.98 | 10.14 | 6.58 | 490617 | 8.24428932 | CS |
| 12 | -2 | -19.801980198 | 10.1 | 10.84 | 6.38 | 363321 | 8.22847768 | CS |
| 26 | -0.947 | -10.4675583066 | 9.047 | 29.8 | 6.38 | 1203643 | 17.47220517 | CS |
| 52 | -8.9 | -52.3529411765 | 17 | 29.8 | 6.38 | 762195 | 16.17748319 | CS |
| 156 | -15.2 | -65.2360515021 | 23.3 | 29.8 | 5.31 | 928919 | 16.08863559 | CS |
| 260 | -126.6 | -93.986636971 | 134.7 | 269.8 | 5.31 | 1161635 | 58.71591206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.17 | 0.08 | 0.99 | 8.22 | 8.58 | 7.81 | 300745 |
| 1721946900 | 8.09 | 0.22 | 2.80 | 7.84 | 8.5399999 | 7.8075 | 341921 |
| 1721860500 | 7.87 | 0.03 | 0.38 | 7.8 | 8.07 | 7.67 | 419627 |
| 1721774100 | 7.84 | 0.08 | 1.03 | 7.7 | 8.05 | 7.5401 | 283907 |
| 1721687700 | 7.76 | -0.41 | -5.02 | 8.22 | 8.4627 | 7.44 | 410339 |
| 1721428500 | 8.17 | -1.31 | -13.82 | 9.77 | 9.9471 | 8 | 558316 |
| 1721342100 | 9.48 | 0.7 | 7.97 | 8.49 | 10.14 | 8.21 | 1197331 |
| 1721255700 | 8.78 | -0.14 | -1.57 | 8.05 | 8.805 | 6.9 | 2209554 |
| 1721169300 | 8.92 | 0.25 | 2.88 | 8.77 | 9.21 | 8.53 | 333640 |
| 1721082900 | 8.67 | 0.76 | 9.61 | 7.99 | 8.75 | 7.95 | 394131 |
| 1720823700 | 7.91 | 0.12 | 1.54 | 7.84 | 8.1199999 | 7.53 | 224847 |
| 1720737300 | 7.79 | 0.01 | 0.13 | 7.85 | 8.28 | 7.75 | 363573 |
| 1720650900 | 7.78 | 0.31 | 4.15 | 7.51 | 7.9799 | 7.42 | 423262 |
| 1720564500 | 7.47 | 0.29 | 4.04 | 7.17 | 7.55 | 7.0413 | 196480 |
| 1720478100 | 7.18 | 0.29 | 4.21 | 6.94 | 7.3 | 6.885 | 215151 |
| 1720218900 | 6.89 | -0.24 | -3.37 | 7.09 | 7.1594 | 6.76 | 199275 |
| 1720040640 | 7.13 | 0.29 | 4.24 | 6.85 | 7.15 | 6.835 | 107766 |
| 1719959700 | 6.84 | -0.13 | -1.87 | 6.9 | 7.05 | 6.6688 | 543434 |
| 1719873300 | 6.97 | -0.03 | -0.43 | 6.98 | 7 | 6.58 | 408549 |
| 1719614100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719527700 | 7 | 0.02 | 0.29 | 6.94 | 7.4136 | 6.83 | 365548 |
| 1719441300 | 6.98 | 0.07 | 1.01 | 6.84 | 7.165 | 6.61 | 306028 |
| 1719354900 | 6.91 | 0.07 | 1.02 | 7.09 | 7.332 | 6.85 | 399038 |
| 1719268500 | 6.84 | 0.11 | 1.63 | 6.78 | 6.99 | 6.6 | 116614 |
| 1719009300 | 6.73 | 0.17 | 2.59 | 6.59 | 6.82 | 6.45 | 148466 |
| 1718922900 | 6.5599999 | -0.03 | -0.46 | 6.57 | 6.74 | 6.38 | 189922 |
| 1718750100 | 6.59 | -0.73 | -9.97 | 7.28 | 7.4 | 6.59 | 328874 |
| 1718663700 | 7.32 | -0.3 | -3.94 | 7.59 | 7.62 | 7.271 | 129010 |
| 1718404500 | 7.62 | -0.47 | -5.81 | 8.07 | 8.09 | 7.6 | 156375 |
| 1718318100 | 8.09 | 0.22 | 2.80 | 7.84 | 8.1632 | 7.54 | 199236 |
| 1718231700 | 7.87 | 0.56 | 7.66 | 7.28 | 8.0399999 | 7.28 | 250228 |
| 1718145300 | 7.31 | -0.19 | -2.53 | 7.49 | 7.5 | 7.26 | 175840 |
| 1718058900 | 7.5 | 0.15 | 2.04 | 7.34 | 7.55 | 7.26 | 78689 |
| 1717799700 | 7.35 | -0.1 | -1.34 | 7.4 | 7.49 | 7.27 | 93793 |
| 1717713300 | 7.45 | -0.13 | -1.72 | 7.6 | 7.65 | 7.41 | 92199 |
| 1717626900 | 7.58 | 0.06 | 0.80 | 7.48 | 7.66 | 7.38 | 104178 |
| 1717540500 | 7.52 | -0.23 | -2.97 | 7.75 | 7.79 | 7.46 | 110936 |
| 1717454100 | 7.75 | -0.17 | -2.15 | 7.87 | 8.0512 | 7.65 | 170012 |
| 1717194900 | 7.92 | 0.11 | 1.41 | 7.83 | 8.35 | 7.83 | 295955 |
| 1717108500 | 7.81 | -0.21 | -2.62 | 7.9 | 7.9951 | 7.76 | 61784 |
| 1717022100 | 8.02 | 0.36 | 4.70 | 7.56 | 8.02 | 7.51 | 182068 |
| 1716935700 | 7.66 | 0.06 | 0.79 | 7.56 | 7.86 | 7.24 | 252737 |
| 1716590100 | 7.6 | -0.23 | -2.94 | 7.82 | 7.82 | 7.56 | 212055 |
| 1716503700 | 7.83 | -0.07 | -0.89 | 7.91 | 7.94 | 7.45 | 364313 |
| 1716417300 | 7.9 | 0.04 | 0.51 | 7.84 | 8.19 | 7.7 | 297674 |
| 1716330900 | 7.86 | -0.39 | -4.73 | 8.38 | 8.7899999 | 7.81 | 808055 |
| 1716244500 | 8.25 | 0.21 | 2.61 | 8.0399999 | 8.49 | 8 | 572719 |
| 1715985300 | 8.0399999 | -0.21 | -2.55 | 8.17 | 8.38 | 7.85 | 1794585 |
| 1715898900 | 8.25 | -0.5 | -5.71 | 8.77 | 8.77 | 8.15 | 353791 |
| 1715812500 | 8.75 | -0.18 | -2.02 | 9 | 9.06 | 8.68 | 252881 |
| 1715726100 | 8.93 | -0.24 | -2.62 | 9.27 | 9.45 | 8.78 | 232641 |
| 1715639700 | 9.17 | -0.13 | -1.40 | 9.33 | 9.47 | 9.0399999 | 218181 |
| 1715380500 | 9.3 | -0.31 | -3.23 | 9.45 | 10.76 | 9.19 | 340268 |
| 1715294100 | 9.61 | -0.2 | -2.04 | 9.78 | 9.9299 | 9.44 | 212194 |
| 1715207700 | 9.81 | -0.53 | -5.13 | 10.17 | 10.17 | 9.6 | 200543 |
| 1715121300 | 10.34 | -0.32 | -3.00 | 10.63 | 10.84 | 10.3 | 340343 |
| 1715034900 | 10.66 | 0.23 | 2.21 | 10.49 | 10.67 | 10.08 | 206593 |
| 1714775700 | 10.43 | 0.43 | 4.30 | 10.1 | 10.69 | 10 | 900531 |
| 1714689300 | 10 | 0.21 | 2.15 | 10.11 | 10.15 | 9.5 | 374224 |
| 1714602900 | 9.7899999 | 0.07 | 0.72 | 9.6 | 10.245 | 9.56 | 203498 |
| 1714516500 | 9.72 | 0.19 | 1.99 | 10.06 | 10.98 | 9.68 | 294395 |
| 1714430100 | 9.53 | 0.34 | 3.70 | 9.2899999 | 9.964 | 8.76 | 811478 |
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
