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 | -0.63 | -7.99492385787 | 7.88 | 8.06 | 7.12 | 1708501 | 7.50877611 | CS |
| 4 | 0.72 | 11.0260336907 | 6.53 | 8.24 | 6.185 | 2226440 | 7.27305384 | CS |
| 12 | -0.93 | -11.369193154 | 8.18 | 9.68 | 5.9 | 2682122 | 7.30316991 | CS |
| 26 | -11.87 | -62.0815899582 | 19.12 | 21 | 5.9 | 2167418 | 9.81258961 | CS |
| 52 | -17.54 | -70.754336426 | 24.79 | 34.11 | 5.9 | 1423378 | 13.70188309 | CS |
| 156 | -31.46 | -81.2709894084 | 38.71 | 58.58 | 5.9 | 841684 | 22.78816872 | CS |
| 260 | -23.03 | -76.0568031704 | 30.28 | 108.465 | 5.9 | 717014 | 34.54932149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 7.47 | -0.01 | -0.13 | 7.43 | 7.62 | 7.3 | 2146465 |
| 1750199700 | 7.48 | 0.11 | 1.49 | 7.66 | 7.8499 | 7.4 | 2950874 |
| 1750113300 | 7.37 | -0.02 | -0.27 | 7.37 | 7.4 | 7.12 | 1284689 |
| 1749854100 | 7.39 | -0.18 | -2.38 | 7.41 | 7.5499 | 7.225 | 1130820 |
| 1749767700 | 7.57 | -0.1 | -1.30 | 7.61 | 7.85 | 7.46 | 1145537 |
| 1749681300 | 7.67 | -0.15 | -1.92 | 7.88 | 8.06 | 7.6057 | 2030586 |
| 1749594900 | 7.82 | -0.01 | -0.13 | 7.96 | 8.24 | 7.7828 | 2755168 |
| 1749508500 | 7.83 | 0.3 | 3.98 | 7.645 | 7.885 | 7.24 | 3507716 |
| 1749249300 | 7.53 | 0.61 | 8.82 | 7.05 | 7.575 | 7.05 | 2761827 |
| 1749162900 | 6.92 | -0.03 | -0.43 | 6.92 | 7.055 | 6.7 | 1990136 |
| 1749076500 | 6.95 | -0.05 | -0.71 | 7.04 | 7.07 | 6.84 | 1570952 |
| 1748990100 | 7 | -0.33 | -4.50 | 7.4 | 7.44 | 6.97 | 2447294 |
| 1748903700 | 7.33 | 0.13 | 1.81 | 6.74 | 7.44 | 6.7 | 4087540 |
| 1748644500 | 7.2 | -0.3 | -4.00 | 7.5 | 7.5 | 6.95 | 2028819 |
| 1748558100 | 7.5 | 0.22 | 2.95 | 7.35 | 7.6 | 7.23 | 2260558 |
| 1748471700 | 7.285 | 0.6 | 8.89 | 6.7 | 7.495 | 6.7 | 3942669 |
| 1748385300 | 6.69 | 0.18 | 2.76 | 6.6 | 6.79 | 6.48 | 1891363 |
| 1748039700 | 6.51 | 0.04 | 0.62 | 6.3 | 6.5599999 | 6.29 | 1245428 |
| 1747953300 | 6.47 | 0.22 | 3.52 | 6.2 | 6.75 | 6.1849999 | 2039694 |
| 1747866900 | 6.25 | -0.39 | -5.87 | 6.53 | 6.665 | 6.24 | 1230697 |
| 1747780500 | 6.64 | 0.11 | 1.68 | 6.6 | 6.75 | 6.3905 | 1413034 |
| 1747694100 | 6.53 | 0.04 | 0.62 | 6.42 | 6.58 | 6.21 | 1568046 |
| 1747434900 | 6.49 | 0.23 | 3.67 | 6.28 | 6.625 | 6.1601 | 1940453 |
| 1747348500 | 6.26 | 0.19 | 3.13 | 6.11 | 6.3 | 5.9 | 2109280 |
| 1747262100 | 6.07 | -0.22 | -3.50 | 6.3 | 6.39 | 6.0199999 | 2609037 |
| 1747175700 | 6.29 | -0.23 | -3.53 | 6.5199999 | 6.615 | 6.1449999 | 3092903 |
| 1747089300 | 6.5199999 | -0.09 | -1.36 | 6.79 | 7.05 | 6.495 | 2469674 |
| 1746830100 | 6.61 | -0.2 | -2.94 | 6.78 | 6.89 | 6.58 | 1632477 |
| 1746743700 | 6.81 | 0.14 | 2.10 | 6.75 | 6.94 | 6.505 | 2471313 |
| 1746657300 | 6.67 | -0.28 | -4.03 | 7 | 7.14 | 6.55 | 2369282 |
| 1746570900 | 6.95 | -0.68 | -8.91 | 7.59 | 7.68 | 6.92 | 2918766 |
| 1746484500 | 7.63 | -0.09 | -1.17 | 7.5 | 7.91 | 7.33 | 3536296 |
| 1746225300 | 7.72 | 0.49 | 6.78 | 7.29 | 8 | 6.8 | 8595613 |
| 1746138900 | 7.23 | -2.39 | -24.84 | 6.36 | 7.41 | 6.23 | 16803361 |
| 1746052500 | 9.6199999 | 0.25 | 2.67 | 9.28 | 9.68 | 9.105 | 1501130 |
| 1745966100 | 9.3699999 | 0.16 | 1.74 | 9.31 | 9.55 | 9.11 | 1700769 |
| 1745879700 | 9.21 | 0.16 | 1.77 | 9.07 | 9.41 | 9.07 | 1292574 |
| 1745620500 | 9.05 | -0.09 | -0.98 | 9.0399999 | 9.215 | 8.885 | 1481764 |
| 1745534100 | 9.14 | 0.07 | 0.77 | 9.21 | 9.25 | 9.02 | 1014836 |
| 1745447700 | 9.07 | 0.13 | 1.45 | 9.16 | 9.25 | 8.83 | 1836301 |
| 1745361300 | 8.94 | 0.19 | 2.17 | 8.8699999 | 9.05 | 8.61 | 2383171 |
| 1745274900 | 8.75 | 0.15 | 1.74 | 8.53 | 8.88 | 8.21 | 3017898 |
| 1744929300 | 8.6 | 0.95 | 12.42 | 7.74 | 8.6402 | 7.605 | 3186907 |
| 1744842900 | 7.65 | 0.07 | 0.92 | 7.57 | 7.73 | 7.4 | 2901645 |
| 1744756500 | 7.58 | 0.18 | 2.43 | 7.33 | 7.66 | 7.2288 | 2299906 |
| 1744670100 | 7.4 | 0.45 | 6.47 | 7.12 | 7.47 | 6.8301 | 2382950 |
| 1744410900 | 6.95 | 0.33 | 4.98 | 6.55 | 7 | 6.5 | 2851035 |
| 1744324500 | 6.62 | -0.11 | -1.63 | 6.48 | 6.63 | 6.225 | 2271611 |
| 1744238100 | 6.73 | 0.54 | 8.72 | 6.01 | 6.86 | 5.9349999 | 3923786 |
| 1744151700 | 6.19 | -0.18 | -2.83 | 6.72 | 6.83 | 6.05 | 2513547 |
| 1744065300 | 6.37 | -0.19 | -2.90 | 6.29 | 6.4595 | 6 | 3368660 |
| 1743806100 | 6.5599999 | -0.34 | -4.93 | 6.68 | 6.8 | 6.24 | 3087655 |
| 1743719700 | 6.9 | -0.28 | -3.90 | 6.88 | 7.03 | 6.75 | 2138826 |
| 1743633300 | 7.18 | 0.15 | 2.13 | 6.84 | 7.36 | 6.81 | 2077156 |
| 1743546900 | 7.03 | 0.01 | 0.14 | 7.03 | 7.35 | 6.84 | 2695580 |
| 1743460500 | 7.02 | -0.57 | -7.51 | 7.36 | 7.42 | 6.88 | 4445288 |
| 1743201300 | 7.59 | -0.45 | -5.60 | 8.1 | 8.13 | 7.53 | 3242004 |
| 1743114900 | 8.0399999 | 0.09 | 1.13 | 8 | 8.16 | 7.78 | 2176748 |
| 1743028500 | 7.95 | -0.18 | -2.21 | 8.18 | 8.235 | 7.925 | 2037513 |
| 1742942100 | 8.13 | -0.48 | -5.57 | 8.59 | 8.64 | 8.07 | 2701587 |
| 1742855700 | 8.61 | -0.14 | -1.60 | 8.77 | 8.86 | 8.565 | 2333481 |
| 1742596500 | 8.75 | -0.25 | -2.78 | 8.85 | 8.875 | 8.51 | 3239102 |
| 1742510100 | 9 | 0.3 | 3.45 | 8.67 | 9.17 | 8.6100999 | 2192765 |
| 1742423700 | 8.7 | 0.28 | 3.33 | 8.42 | 8.8 | 8.4 | 1459930 |
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
