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 | 0.13 | 1.85714285714 | 7 | 7.53 | 6.67 | 509468 | 7.17755432 | CS |
| 4 | -2.33 | -24.6300211416 | 9.46 | 9.6 | 6.67 | 492119 | 7.89787461 | CS |
| 12 | -0.76 | -9.63244613435 | 7.89 | 13.7 | 6.67 | 655505 | 9.53122016 | CS |
| 26 | 3.87 | 118.711656442 | 3.26 | 13.7 | 3.14 | 627352 | 7.54966355 | CS |
| 52 | 4.45 | 166.044776119 | 2.68 | 13.7 | 2.43 | 1015590 | 5.56630223 | CS |
| 156 | -4.61 | -39.2674616695 | 11.74 | 33.0975 | 2.25 | 999475 | 11.37521811 | CS |
| 260 | -7.37 | -50.8275862069 | 14.5 | 33.0975 | 2.25 | 670626 | 11.40742705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 7.13 | -0.15 | -2.06 | 7.12 | 7.18 | 6.85 | 536492 |
| 1713998100 | 7.28 | -0.16 | -2.15 | 7.47 | 7.47 | 7.18 | 348054 |
| 1713911700 | 7.44 | 0.19 | 2.62 | 7.26 | 7.53 | 7.26 | 510498 |
| 1713825300 | 7.25 | 0.41 | 5.99 | 6.95 | 7.26 | 6.85 | 597170 |
| 1713566100 | 6.84 | -0.22 | -3.12 | 7 | 7.28 | 6.67 | 555124 |
| 1713479700 | 7.06 | -0.09 | -1.26 | 7.15 | 7.21 | 6.9 | 526289 |
| 1713393300 | 7.15 | -0.26 | -3.51 | 7.43 | 7.51 | 7.13 | 397383 |
| 1713306900 | 7.41 | 0.05 | 0.68 | 7.25 | 7.52 | 7.215 | 461294 |
| 1713220500 | 7.36 | -0.14 | -1.87 | 7.69 | 7.69 | 7.25 | 438022 |
| 1712961300 | 7.5 | -0.31 | -3.97 | 7.81 | 7.81 | 7.49 | 410383 |
| 1712874900 | 7.81 | -0.1 | -1.26 | 8.09 | 8.15 | 7.7 | 551133 |
| 1712788500 | 7.91 | -0.54 | -6.39 | 8.31 | 8.32 | 7.76 | 510531 |
| 1712702100 | 8.45 | 0 | 0.00 | 8.53 | 8.73 | 8.3 | 635214 |
| 1712615700 | 8.45 | -0.07 | -0.82 | 8.72 | 8.76 | 8.3699999 | 646774 |
| 1712356500 | 8.52 | -0.49 | -5.44 | 8.92 | 9.1649999 | 8.51 | 374620 |
| 1712270100 | 9.01 | -0.12 | -1.31 | 9.15 | 9.6 | 8.78 | 574164 |
| 1712183700 | 9.13 | 0.06 | 0.66 | 9.0399999 | 9.24 | 8.6199999 | 362604 |
| 1712097300 | 9.07 | -0.24 | -2.58 | 9.13 | 9.14 | 8.7899999 | 326559 |
| 1712010900 | 9.31 | -0.13 | -1.38 | 9.46 | 9.46 | 8.93 | 587957 |
| 1711665300 | 9.44 | -0.02 | -0.21 | 9.48 | 9.6199999 | 9.24 | 554281 |
| 1711578900 | 9.46 | 0.33 | 3.61 | 9.21 | 9.715 | 9.17 | 464274 |
| 1711492500 | 9.13 | -0.3 | -3.18 | 9.46 | 9.81 | 9.13 | 742178 |
| 1711406100 | 9.43 | -0.24 | -2.48 | 9.67 | 9.73 | 8.85 | 845861 |
| 1711146900 | 9.67 | -0.12 | -1.23 | 9.76 | 10.09 | 9.272 | 1215641 |
| 1711060500 | 9.7899999 | 0.05 | 0.51 | 9.86 | 10.065 | 9.7 | 473445 |
| 1710974100 | 9.74 | -0.36 | -3.56 | 9.8699999 | 10.11 | 9.6649999 | 654328 |
| 1710887700 | 10.1 | -0.02 | -0.20 | 10.04 | 10.3399 | 9.98 | 501182 |
| 1710801300 | 10.12 | -1.24 | -10.92 | 11.48 | 11.48 | 9.99 | 924770 |
| 1710542100 | 11.36 | 0.18 | 1.61 | 11.24 | 11.46 | 11.12 | 437320 |
| 1710455700 | 11.18 | -0.18 | -1.58 | 11.34 | 11.85 | 11.1 | 461605 |
| 1710369300 | 11.36 | 0.45 | 4.12 | 11.37 | 12.4 | 11.2 | 1183382 |
| 1710282900 | 10.91 | -0.37 | -3.28 | 11.31 | 11.3817 | 10.56 | 483656 |
| 1710196500 | 11.28 | 0.2 | 1.81 | 10.97 | 11.68 | 10.8 | 422354 |
| 1709940900 | 11.08 | -0.23 | -2.03 | 11.48 | 11.905 | 10.95 | 604545 |
| 1709854500 | 11.31 | -0.69 | -5.75 | 12.07 | 12.3412 | 10.79 | 1442664 |
| 1709768100 | 12 | 1.04 | 9.49 | 12.48 | 13.7 | 11.96 | 1632787 |
| 1709681700 | 10.96 | -0.37 | -3.27 | 10.99 | 11.4 | 10.86 | 555577 |
| 1709595300 | 11.33 | 0.34 | 3.09 | 11.23 | 11.51 | 10.96 | 1142793 |
| 1709336100 | 10.99 | 0.78 | 7.64 | 10.28 | 11.2198 | 10.28 | 1253382 |
| 1709249700 | 10.21 | -0.11 | -1.07 | 10.27 | 10.6462 | 10.19 | 1058953 |
| 1709163300 | 10.32 | 0.14 | 1.38 | 10.27 | 11.06 | 9.98 | 1163419 |
| 1709076900 | 10.18 | 0.45 | 4.62 | 10 | 10.5 | 9.4 | 1506700 |
| 1708990500 | 9.73 | 0.13 | 1.35 | 9.6 | 9.97 | 9.555 | 496201 |
| 1708731300 | 9.6 | 0.07 | 0.73 | 9.59 | 9.76 | 9.43 | 341215 |
| 1708644900 | 9.53 | -0.02 | -0.21 | 9.61 | 9.86 | 9.51 | 249324 |
| 1708558500 | 9.55 | 0.06 | 0.63 | 9.38 | 9.64 | 9.2 | 579156 |
| 1708472100 | 9.49 | -0.15 | -1.56 | 9.5 | 9.895 | 9.36 | 327804 |
| 1708126500 | 9.64 | 0.24 | 2.55 | 9.36 | 9.89 | 9.175 | 509263 |
| 1708040100 | 9.4 | 0.31 | 3.41 | 9.22 | 9.52 | 9.08 | 512483 |
| 1707953700 | 9.09 | 0.14 | 1.56 | 9.17 | 9.18 | 8.695 | 686275 |
| 1707867300 | 8.95 | -0.3 | -3.24 | 8.73 | 9.265 | 8.56 | 1011735 |
| 1707780900 | 9.25 | 0.4 | 4.52 | 8.91 | 9.39 | 8.6199999 | 1069810 |
| 1707521700 | 8.85 | 0.7 | 8.59 | 8.2899999 | 8.96 | 8.2899999 | 481322 |
| 1707435300 | 8.15 | 0.16 | 2.00 | 7.99 | 8.45 | 7.94 | 410310 |
| 1707348900 | 7.99 | -0.31 | -3.73 | 8.2899999 | 8.2998999 | 7.93 | 346095 |
| 1707262500 | 8.3 | 0.35 | 4.40 | 7.95 | 8.32 | 7.88 | 684922 |
| 1707176100 | 7.95 | 0.2 | 2.58 | 7.75 | 7.975 | 7.44 | 434839 |
| 1706916900 | 7.75 | -0.27 | -3.37 | 7.89 | 8.11 | 7.62 | 803182 |
| 1706830500 | 8.02 | 0.8 | 11.08 | 7.28 | 8.07 | 7.15 | 611076 |
| 1706744100 | 7.22 | -0.02 | -0.28 | 7.1 | 7.525 | 7.0367 | 326824 |
| 1706657700 | 7.24 | -0.25 | -3.34 | 7.49 | 7.49 | 7.01 | 352643 |
| 1706571300 | 7.49 | 0.54 | 7.77 | 6.96 | 7.61 | 6.85 | 349372 |
| 1706312100 | 6.95 | -0.05 | -0.71 | 7.04 | 7.28 | 6.775 | 323329 |
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
