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 | -0.6 | -8.84955752212 | 6.78 | 7.1575 | 6.12 | 1167770 | 6.60491798 | CS |
| 4 | -1.99 | -24.3574051408 | 8.17 | 8.29 | 6.12 | 1280797 | 7.26583386 | CS |
| 12 | 0.45 | 7.85340314136 | 5.73 | 11.88 | 5 | 2418519 | 8.46869903 | CS |
| 26 | 4.81 | 351.094890511 | 1.37 | 11.88 | 1.06 | 8434643 | 5.27902377 | CS |
| 52 | 3.14 | 103.289473684 | 3.04 | 11.88 | 1.06 | 4619092 | 5.06830091 | CS |
| 156 | -24.36 | -79.7642436149 | 30.54 | 51.21 | 1.06 | 1886631 | 7.39837131 | CS |
| 260 | -20.42 | -76.7669172932 | 26.6 | 51.21 | 1.06 | 1657828 | 8.36479122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.17 | -0.07 | -1.12 | 6.3 | 6.37 | 6.12 | 1047551 |
| 1714084500 | 6.24 | -0.23 | -3.55 | 6.3 | 6.34 | 6.15 | 1358326 |
| 1713998100 | 6.47 | -0.43 | -6.23 | 6.91 | 6.99 | 6.46 | 1039424 |
| 1713911700 | 6.9 | 0.04 | 0.58 | 6.92 | 7.15 | 6.89 | 911556 |
| 1713825300 | 6.86 | 0.14 | 2.08 | 6.82 | 7 | 6.7 | 746732 |
| 1713566100 | 6.72 | -0.19 | -2.75 | 6.78 | 7.1575 | 6.53 | 1722984 |
| 1713479700 | 6.91 | 0.04 | 0.58 | 6.95 | 7.06 | 6.75 | 1120644 |
| 1713393300 | 6.87 | 0.04 | 0.59 | 6.86 | 7.0146 | 6.75 | 1204770 |
| 1713306900 | 6.83 | -0.03 | -0.44 | 6.7 | 6.93 | 6.62 | 1174893 |
| 1713220500 | 6.86 | -0.55 | -7.42 | 7.36 | 7.39 | 6.77 | 1943530 |
| 1712961300 | 7.41 | -0.38 | -4.88 | 7.89 | 8.08 | 7.36 | 1873253 |
| 1712874900 | 7.79 | 0.07 | 0.91 | 7.8 | 7.92 | 7.525 | 862533 |
| 1712788500 | 7.72 | -0.25 | -3.14 | 7.48 | 7.805 | 7.405 | 1391715 |
| 1712702100 | 7.97 | 0.31 | 4.05 | 7.65 | 7.99 | 7.6099 | 1159937 |
| 1712615700 | 7.66 | 0.14 | 1.86 | 7.56 | 7.8 | 7.34 | 1037364 |
| 1712356500 | 7.52 | -0.2 | -2.59 | 7.72 | 7.905 | 7.5 | 1164468 |
| 1712270100 | 7.72 | -0.18 | -2.28 | 7.97 | 8.075 | 7.7 | 1510430 |
| 1712183700 | 7.9 | 0.22 | 2.86 | 7.64 | 7.9 | 7.44 | 1233911 |
| 1712097300 | 7.68 | -0.42 | -5.19 | 7.87 | 7.9 | 7.6 | 1208222 |
| 1712010900 | 8.1 | -0.07 | -0.86 | 8.17 | 8.2899999 | 7.851 | 1408647 |
| 1711665300 | 8.17 | 0.12 | 1.49 | 8.05 | 8.21 | 7.865 | 1865934 |
| 1711578900 | 8.05 | 0.11 | 1.39 | 8 | 8.14 | 7.76 | 1742359 |
| 1711492500 | 7.94 | -0.27 | -3.29 | 8.36 | 8.53 | 7.88 | 1814557 |
| 1711406100 | 8.21 | -0.01 | -0.12 | 8.2 | 8.55 | 8.125 | 1284080 |
| 1711146900 | 8.22 | -0.49 | -5.63 | 8.71 | 8.71 | 8.2 | 1192791 |
| 1711060500 | 8.71 | -0.15 | -1.69 | 8.86 | 9.185 | 8.685 | 1504596 |
| 1710974100 | 8.86 | 0.17 | 1.96 | 8.5399999 | 8.875 | 8.35 | 1311493 |
| 1710887700 | 8.69 | 0.5 | 6.11 | 8.08 | 8.835 | 8.02 | 2173655 |
| 1710801300 | 8.19 | -0.74 | -8.29 | 8.85 | 9.01 | 8.16 | 3174912 |
| 1710542100 | 8.93 | -0.58 | -6.10 | 9.53 | 9.53 | 8.67 | 13035150 |
| 1710455700 | 9.51 | -1.22 | -11.37 | 10.69 | 10.8199 | 9.36 | 2919778 |
| 1710369300 | 10.73 | -0.03 | -0.28 | 10.78 | 11.17 | 10.56 | 2166719 |
| 1710282900 | 10.76 | 0.13 | 1.22 | 10.73 | 11.07 | 10.52 | 1795996 |
| 1710196500 | 10.63 | -0.37 | -3.36 | 10.99 | 11.4799 | 10.58 | 2364598 |
| 1709940900 | 11 | 0.42 | 3.97 | 10.76 | 11.0438 | 10.415 | 2129060 |
| 1709854500 | 10.58 | -0.41 | -3.73 | 10.96 | 11.37 | 10.42 | 2362724 |
| 1709768100 | 10.99 | 0.49 | 4.67 | 10.58 | 11.29 | 10.5 | 3051818 |
| 1709681700 | 10.5 | -0.18 | -1.69 | 10.74 | 11.065 | 10.135 | 2189705 |
| 1709595300 | 10.68 | -0.31 | -2.82 | 11.84 | 11.88 | 10.27 | 3757715 |
| 1709336100 | 10.99 | 0.01 | 0.09 | 10.97 | 11.18 | 10.78 | 2085948 |
| 1709249700 | 10.98 | 0.03 | 0.27 | 11.13 | 11.15 | 10.57 | 2458084 |
| 1709163300 | 10.95 | 1.2 | 12.31 | 9.91 | 11.37 | 9.78 | 5680514 |
| 1709076900 | 9.75 | 0.24 | 2.52 | 10 | 10.25 | 9.33 | 3618576 |
| 1708990500 | 9.51 | 0.52 | 5.78 | 9 | 9.8 | 8.86 | 4906809 |
| 1708731300 | 8.99 | 0.19 | 2.16 | 8.97 | 9.66 | 8.55 | 4389989 |
| 1708644900 | 8.8 | 1.55 | 21.38 | 7.25 | 8.975 | 7.0121 | 6913315 |
| 1708558500 | 7.25 | -0.33 | -4.35 | 7.43 | 7.43 | 6.9 | 1718577 |
| 1708472100 | 7.58 | -0.4 | -5.01 | 7.82 | 8.14 | 7.43 | 2576007 |
| 1708126500 | 7.98 | 0.08 | 1.01 | 7.74 | 8.23 | 7.63 | 3439091 |
| 1708040100 | 7.9 | 0.59 | 8.07 | 7.49 | 8.055 | 7.39 | 4144215 |
| 1707953700 | 7.31 | 0.78 | 11.94 | 6.64 | 7.315 | 6.61 | 2777239 |
| 1707867300 | 6.53 | -0.23 | -3.40 | 6.46 | 6.7401 | 6.36 | 1906806 |
| 1707780900 | 6.76 | 0.61 | 9.92 | 6.12 | 6.77 | 6.0599999 | 2835621 |
| 1707521700 | 6.15 | 0.53 | 9.43 | 5.62 | 6.22 | 5.6 | 2503617 |
| 1707435300 | 5.62 | 0.11 | 2.00 | 5.45 | 5.705 | 5.415 | 1688619 |
| 1707348900 | 5.51 | -0.1 | -1.78 | 5.51 | 5.73 | 5.41 | 1738277 |
| 1707262500 | 5.61 | 0.31 | 5.85 | 5.18 | 5.68 | 5.04 | 2433647 |
| 1707176100 | 5.3 | -0.07 | -1.30 | 5.32 | 5.355 | 5 | 2126560 |
| 1706916900 | 5.37 | -0.41 | -7.09 | 5.73 | 5.74 | 5.21 | 4027513 |
| 1706830500 | 5.78 | -0.4 | -6.47 | 6.29 | 6.32 | 5.73 | 3191301 |
| 1706744100 | 6.18 | 0.17 | 2.83 | 6.04 | 6.36 | 5.85 | 4789500 |
| 1706657700 | 6.01 | -0.32 | -5.06 | 6.16 | 6.3899 | 5.8 | 3243621 |
| 1706571300 | 6.33 | 0.86 | 15.72 | 5.6 | 6.385 | 5.505 | 5604180 |
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
