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 | 0.54 | 6.65024630542 | 8.12 | 9.11 | 8.05 | 588553 | 8.64099072 | CS |
| 4 | 1.51 | 21.1188811189 | 7.15 | 9.11 | 6.72 | 487609 | 7.79326585 | CS |
| 12 | 2.34 | 37.0253164557 | 6.32 | 9.11 | 5.42 | 519614 | 7.13683762 | CS |
| 26 | 0.78 | 9.89847715736 | 7.88 | 9.11 | 5.42 | 544311 | 6.79405095 | CS |
| 52 | -1.69 | -16.3285024155 | 10.35 | 11.41 | 5.42 | 554499 | 7.76559223 | CS |
| 156 | -45.56 | -84.0280339358 | 54.22 | 55.3 | 5.42 | 640503 | 14.62293423 | CS |
| 260 | -27.98 | -76.364628821 | 36.64 | 59.5 | 5.42 | 585440 | 22.70511915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8.83 | 0.09 | 1.03 | 8.71 | 9.11 | 8.71 | 441436 |
| 1726698900 | 8.74 | 0.04 | 0.46 | 8.71 | 8.97 | 8.35 | 582802 |
| 1726612500 | 8.7 | 0.18 | 2.11 | 8.67 | 8.895 | 8.4949999 | 722853 |
| 1726526100 | 8.52 | 0.08 | 0.95 | 8.43 | 8.77 | 8.3699999 | 581459 |
| 1726266900 | 8.44 | 0.42 | 5.24 | 8.05 | 8.5 | 8.05 | 573012 |
| 1726180500 | 8.02 | 0.07 | 0.88 | 8.0745 | 8.2449999 | 7.74 | 338951 |
| 1726094100 | 7.95 | 0.1 | 1.27 | 7.74 | 8.05 | 7.691 | 456796 |
| 1726007700 | 7.85 | 0.37 | 4.95 | 7.43 | 7.87 | 7.36 | 529077 |
| 1725921300 | 7.48 | 0.19 | 2.61 | 7.24 | 7.54 | 7.12 | 475726 |
| 1725662100 | 7.29 | -0.09 | -1.22 | 7.37 | 7.53 | 7.245 | 443773 |
| 1725575700 | 7.38 | -0.16 | -2.12 | 7.33 | 7.475 | 7.19 | 507953 |
| 1725489300 | 7.54 | 0.29 | 4.00 | 7.39 | 7.86 | 7.27 | 773126 |
| 1725402900 | 7.25 | 0.06 | 0.83 | 7.02 | 7.431 | 7.02 | 583517 |
| 1725057300 | 7.19 | 0.27 | 3.90 | 7 | 7.21 | 6.839 | 318076 |
| 1724970900 | 6.92 | 0.1 | 1.47 | 6.89 | 7 | 6.75 | 281280 |
| 1724884500 | 6.82 | -0.09 | -1.30 | 6.88 | 6.89 | 6.72 | 391632 |
| 1724798100 | 6.91 | -0.25 | -3.49 | 7.13 | 7.17 | 6.89 | 227927 |
| 1724711700 | 7.16 | -0.11 | -1.51 | 7.39 | 7.39 | 7.08 | 432624 |
| 1724452500 | 7.27 | 0.21 | 2.97 | 7.15 | 7.54 | 6.98 | 526507 |
| 1724366100 | 7.06 | -0.09 | -1.26 | 7.17 | 7.17 | 6.98 | 383589 |
| 1724279700 | 7.15 | 0.1 | 1.42 | 7.16 | 7.26 | 6.89 | 306448 |
| 1724193300 | 7.05 | 0.21 | 3.07 | 6.84 | 7.06 | 6.7412 | 447918 |
| 1724106900 | 6.84 | 0.09 | 1.26 | 6.81 | 6.88 | 6.65 | 280544 |
| 1723847700 | 6.755 | -0.02 | -0.22 | 6.695 | 6.83 | 6.5 | 544271 |
| 1723761300 | 6.77 | 0.45 | 7.12 | 6.57 | 6.79 | 6.38 | 437065 |
| 1723674900 | 6.32 | -0.13 | -2.02 | 6.47 | 6.66 | 6.22 | 296882 |
| 1723588500 | 6.45 | 0.09 | 1.42 | 6.2699999 | 6.59 | 6.26 | 624891 |
| 1723502100 | 6.36 | -0.29 | -4.36 | 6.72 | 6.75 | 6.29 | 564749 |
| 1723242900 | 6.65 | -0.9 | -11.92 | 7.49 | 7.6 | 6.34 | 741871 |
| 1723156500 | 7.55 | 2.07 | 37.77 | 6.5 | 7.85 | 6.46 | 2666612 |
| 1723070100 | 5.48 | -0.45 | -7.59 | 6.16 | 6.17 | 5.42 | 818174 |
| 1722983700 | 5.93 | -0.09 | -1.50 | 6.07 | 6.18 | 5.92 | 570021 |
| 1722897300 | 6.0199999 | -0.69 | -10.28 | 6.25 | 6.32 | 5.975 | 499119 |
| 1722638100 | 6.71 | -0.4 | -5.63 | 6.925 | 7.005 | 6.68 | 312685 |
| 1722551700 | 7.11 | -0.26 | -3.53 | 7.4 | 7.49 | 7.05 | 389959 |
| 1722465300 | 7.37 | -0.26 | -3.41 | 7.67 | 7.7 | 7.3 | 415254 |
| 1722378900 | 7.63 | -0.06 | -0.78 | 7.72 | 7.87 | 7.535 | 199661 |
| 1722292500 | 7.69 | -0.04 | -0.52 | 7.73 | 7.92 | 7.55 | 204844 |
| 1722033300 | 7.73 | -0.06 | -0.77 | 7.97 | 8.13 | 7.62 | 345201 |
| 1721946900 | 7.79 | 0.17 | 2.23 | 7.51 | 8.0399999 | 7.51 | 607928 |
| 1721860500 | 7.62 | -0.15 | -1.93 | 7.7 | 7.81 | 7.55 | 423692 |
| 1721774100 | 7.77 | 0.37 | 5.00 | 7.36 | 7.819 | 7.32 | 471889 |
| 1721687700 | 7.4 | 0.14 | 1.93 | 7.19 | 7.42 | 7.05 | 308603 |
| 1721428500 | 7.26 | 0.32 | 4.61 | 7.06 | 7.5 | 7.03 | 488946 |
| 1721342100 | 6.94 | -0.38 | -5.19 | 7.22 | 7.44 | 6.84 | 513657 |
| 1721255700 | 7.32 | -0.03 | -0.41 | 7.215 | 7.51 | 7.01 | 830162 |
| 1721169300 | 7.35 | 0.84 | 12.90 | 6.6 | 7.39 | 6.54 | 810965 |
| 1721082900 | 6.51 | 0.04 | 0.62 | 6.51 | 6.7 | 6.38 | 456814 |
| 1720823700 | 6.47 | 0.11 | 1.73 | 6.44 | 6.64 | 6.19 | 580999 |
| 1720737300 | 6.36 | 0.5 | 8.53 | 6.01 | 6.5199999 | 5.9804 | 589084 |
| 1720650900 | 5.86 | -0.28 | -4.56 | 6.18 | 6.18 | 5.75 | 447675 |
| 1720564500 | 6.14 | -0.08 | -1.29 | 6.15 | 6.25 | 6.055 | 379418 |
| 1720478100 | 6.22 | 0.03 | 0.48 | 6.22 | 6.28 | 6.09 | 308784 |
| 1720218900 | 6.19 | 0.01 | 0.16 | 6.18 | 6.35 | 6.15 | 335969 |
| 1720040640 | 6.18 | 0.08 | 1.31 | 6.11 | 6.24 | 6 | 171953 |
| 1719959700 | 6.1 | 0.03 | 0.49 | 6.09 | 6.15 | 6.0001 | 438324 |
| 1719873300 | 6.07 | -0.32 | -5.01 | 6.32 | 6.5 | 5.995 | 870110 |
| 1719614100 | 6.39 | 0.34 | 5.62 | 6.1 | 6.48 | 6 | 2433403 |
| 1719527700 | 6.05 | -0.05 | -0.82 | 6.12 | 6.17 | 6 | 326769 |
| 1719441300 | 6.1 | 0.06 | 0.99 | 5.99 | 6.12 | 5.96 | 328509 |
| 1719354900 | 6.04 | -0.01 | -0.17 | 6.03 | 6.095 | 5.925 | 260686 |
| 1719268500 | 6.05 | -0.08 | -1.31 | 6.14 | 6.36 | 6.0199999 | 298881 |
| 1719009300 | 6.13 | 0.09 | 1.49 | 6.0599999 | 6.255 | 5.97 | 479127 |
| 1718922900 | 6.04 | -0.3 | -4.73 | 6.3 | 6.3 | 5.95 | 286369 |
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
