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 | -0.36 | -5.20984081042 | 6.91 | 7.43 | 6.53 | 4931264 | 7.03482002 | CS |
| 4 | -1.37 | -17.297979798 | 7.92 | 8.02 | 6.53 | 5329636 | 7.34870403 | CS |
| 12 | -2.26 | -25.6526674234 | 8.81 | 10.13 | 6.53 | 5589837 | 8.43772474 | CS |
| 26 | 3.02 | 85.552407932 | 3.53 | 10.13 | 3.38 | 6446932 | 6.7257523 | CS |
| 52 | 1.88 | 40.2569593148 | 4.67 | 10.13 | 3.16 | 5870400 | 5.47573011 | CS |
| 156 | -2.25 | -25.5681818182 | 8.8 | 10.13 | 0.4902 | 6797074 | 3.01879585 | CS |
| 260 | 2.95 | 81.9444444444 | 3.6 | 10.4343 | 0.4902 | 4368341 | 3.26787371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 6.55 | -0.16 | -2.38 | 6.83 | 6.84 | 6.53 | 3970887 |
| 1713306900 | 6.71 | -0.09 | -1.32 | 6.6849999 | 6.895 | 6.6669 | 3369361 |
| 1713220500 | 6.8 | -0.26 | -3.68 | 7.07 | 7.24 | 6.75 | 5730786 |
| 1712961300 | 7.06 | -0.31 | -4.21 | 7.27 | 7.43 | 7.005 | 4446340 |
| 1712874900 | 7.37 | 0.24 | 3.37 | 7.17 | 7.41 | 6.99 | 5574074 |
| 1712788500 | 7.13 | -0.04 | -0.56 | 6.91 | 7.145 | 6.89 | 5144977 |
| 1712702100 | 7.17 | -0.15 | -2.05 | 7.39 | 7.59 | 7.115 | 4415584 |
| 1712615700 | 7.32 | -0.18 | -2.40 | 7.55 | 7.55 | 7.15 | 5214531 |
| 1712356500 | 7.5 | 0.34 | 4.75 | 7.3 | 7.87 | 7.18 | 7565360 |
| 1712270100 | 7.16 | -0.19 | -2.59 | 7.4 | 7.57 | 7.13 | 6446708 |
| 1712183700 | 7.35 | 0.01 | 0.14 | 7.23 | 7.5 | 7.125 | 5987392 |
| 1712097300 | 7.34 | -0.07 | -0.94 | 7.31 | 7.44 | 7.13 | 6833784 |
| 1712010900 | 7.41 | 0.11 | 1.51 | 7.31 | 7.45 | 7.11 | 5418633 |
| 1711665300 | 7.3 | -0.11 | -1.48 | 7.41 | 7.585 | 7.245 | 6718669 |
| 1711578900 | 7.41 | -0.01 | -0.13 | 7.53 | 7.65 | 7.305 | 4522115 |
| 1711492500 | 7.42 | -0.28 | -3.57 | 7.84 | 7.85 | 7.4 | 3556611 |
| 1711406100 | 7.695 | -0.01 | -0.06 | 7.69 | 7.845 | 7.6436 | 2829196 |
| 1711146900 | 7.7 | -0.13 | -1.66 | 7.77 | 7.89 | 7.63 | 4276351 |
| 1711060500 | 7.83 | 0.03 | 0.38 | 7.86 | 8.02 | 7.73 | 5581348 |
| 1710974100 | 7.8 | -0.22 | -2.74 | 7.92 | 7.94 | 7.55 | 6777380 |
| 1710887700 | 8.02 | 0.18 | 2.30 | 7.78 | 8.25 | 7.715 | 6162037 |
| 1710801300 | 7.84 | -0.26 | -3.21 | 8.11 | 8.18 | 7.73 | 6133957 |
| 1710542100 | 8.1 | 0.07 | 0.87 | 8.02 | 8.23 | 7.97 | 10909670 |
| 1710455700 | 8.03 | -0.61 | -7.06 | 8.5399999 | 8.615 | 7.96 | 5777326 |
| 1710369300 | 8.64 | 0.22 | 2.61 | 8.42 | 8.67 | 8.3699999 | 4969955 |
| 1710282900 | 8.42 | -0.07 | -0.82 | 8.51 | 8.67 | 8.33 | 4499236 |
| 1710196500 | 8.49 | -0.2 | -2.30 | 8.66 | 8.82 | 8.39 | 4841240 |
| 1709940900 | 8.69 | -0.28 | -3.12 | 9.06 | 9.15 | 8.63 | 4674888 |
| 1709854500 | 8.97 | -0.56 | -5.88 | 9.6 | 9.61 | 8.94 | 5068694 |
| 1709768100 | 9.53 | -0.06 | -0.63 | 9.78 | 9.7899999 | 9.28 | 6238640 |
| 1709681700 | 9.59 | 0.55 | 6.08 | 8.91 | 9.83 | 8.69 | 8325515 |
| 1709595300 | 9.0399999 | -0.3 | -3.21 | 9.46 | 9.53 | 8.955 | 6306874 |
| 1709336100 | 9.34 | 0.02 | 0.21 | 9.39 | 9.72 | 9.31 | 4827360 |
| 1709249700 | 9.32 | -0.14 | -1.48 | 9.67 | 9.72 | 9.21 | 4567037 |
| 1709163300 | 9.46 | -0.21 | -2.17 | 9.534 | 9.7449999 | 9.42 | 3993660 |
| 1709076900 | 9.67 | 0.38 | 4.09 | 9.35 | 9.76 | 9.27 | 6899824 |
| 1708990500 | 9.2899999 | 0.61 | 7.03 | 8.69 | 9.365 | 8.58 | 6191802 |
| 1708731300 | 8.68 | -0.14 | -1.59 | 8.16 | 9.085 | 8.16 | 11470562 |
| 1708644900 | 8.82 | 0.32 | 3.76 | 8.69 | 8.885 | 8.49 | 9554636 |
| 1708558500 | 8.5 | -0.05 | -0.58 | 8.46 | 8.63 | 8.36 | 4523174 |
| 1708472100 | 8.55 | -0.49 | -5.42 | 9.01 | 9.06 | 8.405 | 5801676 |
| 1708126500 | 9.0399999 | -0.26 | -2.80 | 9.1199999 | 9.23 | 8.97 | 5067731 |
| 1708040100 | 9.3 | 0.02 | 0.22 | 9.3699999 | 9.4 | 9.075 | 3825136 |
| 1707953700 | 9.28 | 0.42 | 4.74 | 9.0399999 | 9.46 | 8.97 | 5076778 |
| 1707867300 | 8.86 | -0.87 | -8.94 | 9.3 | 9.4 | 8.76 | 7078649 |
| 1707780900 | 9.73 | -0.01 | -0.10 | 9.88 | 10.13 | 9.57 | 6847081 |
| 1707521700 | 9.74 | 0.47 | 5.07 | 9.43 | 9.85 | 9.35 | 6086041 |
| 1707435300 | 9.27 | 0.3 | 3.34 | 9.02 | 9.53 | 8.97 | 6316866 |
| 1707348900 | 8.97 | -0.15 | -1.64 | 9.1199999 | 9.13 | 8.75 | 3193620 |
| 1707262500 | 9.1199999 | 0.16 | 1.79 | 8.95 | 9.208 | 8.8 | 3473448 |
| 1707176100 | 8.96 | 0.07 | 0.79 | 8.83 | 8.9949999 | 8.6 | 3796802 |
| 1706916900 | 8.89 | -0.4 | -4.31 | 9.1 | 9.26 | 8.76 | 4787279 |
| 1706830500 | 9.2899999 | 0.56 | 6.41 | 8.84 | 9.35 | 8.78 | 4966267 |
| 1706744100 | 8.73 | -0.21 | -2.35 | 8.92 | 9.179 | 8.7 | 5590793 |
| 1706657700 | 8.94 | -0.5 | -5.30 | 9.3 | 9.45 | 8.929 | 5081010 |
| 1706571300 | 9.44 | 0.38 | 4.19 | 9.1 | 9.45 | 9.0001 | 4980752 |
| 1706312100 | 9.06 | 0.17 | 1.91 | 8.9 | 9.38 | 8.82 | 6180137 |
| 1706225700 | 8.89 | 0.4 | 4.71 | 8.56 | 8.97 | 8.53 | 4911719 |
| 1706139300 | 8.49 | -0.17 | -1.96 | 8.81 | 8.82 | 8.45 | 2875908 |
| 1706052900 | 8.66 | -0.16 | -1.81 | 9 | 9 | 8.25 | 4699052 |
| 1705966500 | 8.82 | 0.54 | 6.52 | 8.3 | 8.82 | 8.275 | 6590149 |
| 1705707300 | 8.28 | 0.24 | 2.99 | 8.1199999 | 8.43 | 7.9901 | 6382728 |
| 1705620900 | 8.0399999 | -0.48 | -5.63 | 8.66 | 8.66 | 7.905 | 7469608 |
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
