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 | 0.96 | 13.7142857143 | 7 | 7.86 | 6.87 | 95956 | 7.31398729 | CS |
| 4 | 2.85 | 55.7729941292 | 5.11 | 7.86 | 5.1 | 65528 | 6.43628588 | CS |
| 12 | -2.19 | -21.5763546798 | 10.15 | 10.43 | 5.005 | 98326 | 6.74477105 | CS |
| 26 | -3.61 | -31.2013828868 | 11.57 | 13.87 | 5.005 | 125493 | 9.43912169 | CS |
| 52 | 0.51 | 6.84563758389 | 7.45 | 19.78 | 5.005 | 99945 | 9.67458232 | CS |
| 156 | -0.57 | -6.68229777257 | 8.53 | 19.78 | 5.005 | 95212 | 9.55967152 | CS |
| 260 | -0.57 | -6.68229777257 | 8.53 | 19.78 | 5.005 | 95212 | 9.55967152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 7.86 | 0.29 | 3.83 | 7.58 | 7.86 | 7.5 | 42022 |
| 1716503700 | 7.57 | -0.05 | -0.66 | 7.63 | 7.67 | 7.53 | 53882 |
| 1716417300 | 7.62 | 0.11 | 1.46 | 7.5 | 7.8 | 7.3938 | 95897 |
| 1716330900 | 7.51 | 0.44 | 6.22 | 7.01 | 7.55 | 7.01 | 51426 |
| 1716244500 | 7.07 | -0.12 | -1.67 | 7.3 | 7.44 | 6.87 | 148823 |
| 1715985300 | 7.19 | 0.2 | 2.86 | 7 | 7.47 | 6.98 | 131916 |
| 1715898900 | 6.99 | 0.66 | 10.43 | 6.28 | 6.99 | 6.19 | 103873 |
| 1715812500 | 6.33 | 0.36 | 6.03 | 5.9 | 6.63 | 5.75 | 104282 |
| 1715726100 | 5.97 | -0.01 | -0.17 | 6.01 | 6.01 | 5.83 | 42740 |
| 1715639700 | 5.98 | 0.1 | 1.70 | 6 | 6.09 | 5.8 | 41637 |
| 1715380500 | 5.88 | -0.15 | -2.49 | 6.1 | 6.1 | 5.87 | 58255 |
| 1715294100 | 6.03 | 0.04 | 0.67 | 6 | 6.1 | 5.86 | 68293 |
| 1715207700 | 5.99 | 0.12 | 2.04 | 5.8 | 6.0199999 | 5.65 | 34237 |
| 1715121300 | 5.87 | -0.11 | -1.84 | 5.98 | 5.9898999 | 5.8 | 33554 |
| 1715034900 | 5.98 | 0.32 | 5.65 | 5.66 | 6.11 | 5.66 | 44418 |
| 1714775700 | 5.66 | -0.05 | -0.88 | 5.72 | 5.74 | 5.5843999 | 24551 |
| 1714689300 | 5.71 | 0.29 | 5.35 | 5.35 | 5.73 | 5.2699999 | 50115 |
| 1714602900 | 5.42 | 0.25 | 4.84 | 5.25 | 5.75 | 5.25 | 106090 |
| 1714516500 | 5.17 | 0.04 | 0.78 | 5.11 | 5.5599999 | 5.11 | 82663 |
| 1714430100 | 5.13 | -0.08 | -1.54 | 5.21 | 5.29 | 5.1 | 21661 |
| 1714170900 | 5.21 | 0.12 | 2.36 | 5.11 | 5.225 | 5.11 | 14405 |
| 1714084500 | 5.09 | -0.12 | -2.30 | 5.2 | 5.3099999 | 5.0599999 | 32105 |
| 1713998100 | 5.21 | -0.23 | -4.23 | 5.38 | 5.44 | 5.14 | 49435 |
| 1713911700 | 5.44 | 0.09 | 1.68 | 5.32 | 5.57 | 5.32 | 12418 |
| 1713825300 | 5.35 | -0.19 | -3.43 | 5.5199999 | 5.5437 | 5.28 | 26800 |
| 1713566100 | 5.54 | -0.23 | -3.99 | 5.7 | 5.71 | 5.37 | 110906 |
| 1713479700 | 5.7699999 | 0.06 | 1.05 | 5.7 | 5.83 | 5.5199999 | 60250 |
| 1713393300 | 5.71 | 0.37 | 6.93 | 5.39 | 5.835 | 5.34 | 73649 |
| 1713306900 | 5.34 | -0.12 | -2.20 | 5.37 | 5.46 | 5.005 | 58453 |
| 1713220500 | 5.46 | -0.02 | -0.36 | 5.48 | 5.5599999 | 5.4 | 39704 |
| 1712961300 | 5.48 | -0.07 | -1.26 | 5.6 | 5.65 | 5.43 | 56355 |
| 1712874900 | 5.55 | 0 | 0.00 | 5.55 | 5.78 | 5.4103 | 69703 |
| 1712788500 | 5.55 | -0.27 | -4.64 | 5.8099999 | 5.85 | 5.43 | 88048 |
| 1712702100 | 5.82 | -0.04 | -0.68 | 5.85 | 5.8785 | 5.79 | 26731 |
| 1712615700 | 5.86 | 0.04 | 0.69 | 5.93 | 5.9887 | 5.78 | 27043 |
| 1712356500 | 5.82 | -0.08 | -1.36 | 5.86 | 5.9894 | 5.8099999 | 31524 |
| 1712270100 | 5.9 | -0.11 | -1.83 | 6.01 | 6.01 | 5.84 | 67205 |
| 1712183700 | 6.01 | 0.18 | 3.09 | 5.79 | 6.2 | 5.73 | 135907 |
| 1712097300 | 5.83 | -0.16 | -2.67 | 5.99 | 5.99 | 5.73 | 78955 |
| 1712010900 | 5.99 | -0.16 | -2.60 | 6.13 | 6.2 | 5.91 | 65614 |
| 1711665300 | 6.15 | 0.02 | 0.33 | 6.09 | 6.28 | 5.85 | 120826 |
| 1711578900 | 6.13 | 0.2 | 3.37 | 6.07 | 6.393 | 6.0199999 | 240234 |
| 1711492500 | 5.93 | 0.05 | 0.85 | 5.93 | 6.05 | 5.62 | 164006 |
| 1711406100 | 5.88 | -0.04 | -0.68 | 6.32 | 6.3995 | 5.82 | 280896 |
| 1711146900 | 5.92 | -2.2 | -27.05 | 6.0199999 | 6.0899 | 5.5301 | 1356292 |
| 1711060500 | 8.115 | -1.45 | -15.12 | 9.3 | 9.39 | 8.1115 | 313114 |
| 1710974100 | 9.56 | 0.03 | 0.31 | 9.5 | 9.76 | 9.28 | 48893 |
| 1710887700 | 9.53 | -0.45 | -4.51 | 9.89 | 9.89 | 9.13 | 59870 |
| 1710801300 | 9.98 | -0.3 | -2.92 | 10.43 | 10.43 | 9.25 | 136554 |
| 1710542100 | 10.28 | 1.19 | 13.09 | 8.94 | 10.29 | 8.94 | 258087 |
| 1710455700 | 9.09 | -0.27 | -2.88 | 9.32 | 9.3699999 | 9.0399999 | 36496 |
| 1710369300 | 9.36 | -0.08 | -0.85 | 9.43 | 9.47 | 9.3 | 35157 |
| 1710282900 | 9.44 | -0.16 | -1.67 | 9.56 | 9.7125 | 9.3699999 | 38874 |
| 1710196500 | 9.6 | -0.15 | -1.54 | 9.75 | 9.825 | 9.55 | 22767 |
| 1709940900 | 9.75 | -0.08 | -0.81 | 9.96 | 9.96 | 9.71 | 42243 |
| 1709854500 | 9.83 | 0.06 | 0.61 | 9.77 | 9.935 | 9.7 | 48725 |
| 1709768100 | 9.77 | -0.2 | -2.01 | 9.99 | 9.99 | 9.6 | 56298 |
| 1709681700 | 9.97 | -0.29 | -2.83 | 10.26 | 10.26 | 9.9 | 69988 |
| 1709595300 | 10.26 | -0.07 | -0.68 | 10.3 | 10.33 | 10.18 | 38735 |
| 1709336100 | 10.33 | 0.21 | 2.08 | 10.15 | 10.38 | 10.14 | 44075 |
| 1709249700 | 10.12 | 0.04 | 0.40 | 10.16 | 10.37 | 10.08 | 56170 |
| 1709163300 | 10.08 | 0.06 | 0.60 | 10.01 | 10.26 | 9.9322 | 58704 |
| 1709076900 | 10.02 | -0.07 | -0.69 | 10.17 | 10.17 | 9.98 | 50564 |
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
