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 | -0.635 | -8.34976988823 | 7.605 | 7.9 | 6.61 | 80125463 | 7.29126138 | CS |
| 4 | -0.34 | -4.6511627907 | 7.31 | 7.94 | 6.61 | 49295540 | 7.37412098 | CS |
| 12 | -0.86 | -10.9833971903 | 7.83 | 9.18 | 6.61 | 50165048 | 7.62692786 | CS |
| 26 | -0.67 | -8.76963350785 | 7.64 | 10.49 | 6.41 | 50471776 | 7.91387348 | CS |
| 52 | 0.45 | 6.9018404908 | 6.52 | 11.7 | 4.45 | 46990669 | 7.93719335 | CS |
| 156 | -15.0035 | -68.2799736046 | 21.9735 | 24.95 | 4.24 | 41455005 | 8.89893224 | CS |
| 260 | -15.0035 | -68.2799736046 | 21.9735 | 24.95 | 4.24 | 41455005 | 8.89893224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 6.78 | -0.27 | -3.76 | 6.88 | 6.89 | 6.61 | 78178588 |
| 1714430100 | 7.045 | -0.83 | -10.48 | 7.37 | 7.45 | 7 | 149172318 |
| 1714170900 | 7.87 | 0.28 | 3.69 | 7.698 | 7.9 | 7.58 | 87656771 |
| 1714084500 | 7.59 | -0.01 | -0.13 | 7.42 | 7.6 | 7.26 | 47500498 |
| 1713998100 | 7.6 | 0.02 | 0.26 | 7.605 | 7.68 | 7.46 | 39647223 |
| 1713911700 | 7.58 | 0.33 | 4.55 | 7.24 | 7.59 | 7.22 | 40134145 |
| 1713825300 | 7.25 | 0.14 | 1.97 | 7.17 | 7.29 | 7.105 | 31287516 |
| 1713566100 | 7.11 | -0.02 | -0.28 | 7.08 | 7.28 | 7.05 | 36733008 |
| 1713479700 | 7.13 | -0.03 | -0.42 | 7.16 | 7.38 | 7.07 | 34323280 |
| 1713393300 | 7.16 | -0.04 | -0.56 | 7.23 | 7.34 | 7.12 | 29568276 |
| 1713306900 | 7.2 | 0.08 | 1.12 | 7.045 | 7.285 | 6.97 | 34118416 |
| 1713220500 | 7.12 | -0.21 | -2.86 | 7.33 | 7.42 | 7.08 | 33643823 |
| 1712961300 | 7.33 | -0.31 | -4.06 | 7.56 | 7.6 | 7.3 | 36399640 |
| 1712874900 | 7.64 | 0.08 | 1.06 | 7.57 | 7.64 | 7.43 | 28547734 |
| 1712788500 | 7.56 | -0.33 | -4.18 | 7.63 | 7.8 | 7.4802 | 53749213 |
| 1712702100 | 7.89 | 0.13 | 1.68 | 7.82 | 7.94 | 7.73 | 46371070 |
| 1712615700 | 7.76 | 0.36 | 4.86 | 7.51 | 7.77 | 7.5 | 56681849 |
| 1712356500 | 7.4 | 0.09 | 1.23 | 7.3 | 7.46 | 7.25 | 29140789 |
| 1712270100 | 7.31 | -0.23 | -3.05 | 7.65 | 7.71 | 7.27 | 49493836 |
| 1712183700 | 7.54 | 0.34 | 4.72 | 7.31 | 7.58 | 7.23 | 50515838 |
| 1712097300 | 7.2 | -0.02 | -0.28 | 7.05 | 7.22 | 6.97 | 29639948 |
| 1712010900 | 7.22 | -0.08 | -1.10 | 7.31 | 7.34 | 7.12 | 31604104 |
| 1711665300 | 7.3 | -0.06 | -0.82 | 7.33 | 7.47 | 7.29 | 30014043 |
| 1711578900 | 7.36 | 0.16 | 2.22 | 7.28 | 7.37 | 7.17 | 34515266 |
| 1711492500 | 7.2 | -0.25 | -3.36 | 7.35 | 7.46 | 7.165 | 39514419 |
| 1711406100 | 7.45 | 0.15 | 2.05 | 7.28 | 7.596 | 7.25 | 27362105 |
| 1711146900 | 7.3 | -0.14 | -1.88 | 7.32 | 7.4085 | 7.24 | 23203999 |
| 1711060500 | 7.44 | 0.08 | 1.09 | 7.55 | 7.57 | 7.36 | 55919374 |
| 1710974100 | 7.36 | 0.44 | 6.36 | 6.925 | 7.37 | 6.87 | 60837806 |
| 1710887700 | 6.92 | -0.16 | -2.26 | 6.92 | 7.03 | 6.815 | 50328116 |
| 1710801300 | 7.08 | 0.05 | 0.71 | 7.065 | 7.11 | 6.86 | 47027163 |
| 1710542100 | 7.03 | -0.02 | -0.28 | 7.03 | 7.05 | 6.91 | 52725219 |
| 1710455700 | 7.05 | -0.33 | -4.47 | 7.33 | 7.3499 | 6.99 | 69423498 |
| 1710369300 | 7.38 | -0.1 | -1.34 | 7.43 | 7.56 | 7.36 | 41937911 |
| 1710282900 | 7.48 | -0.2 | -2.60 | 7.68 | 7.69 | 7.38 | 49349820 |
| 1710196500 | 7.68 | -0.03 | -0.39 | 7.805 | 7.95 | 7.61 | 58813789 |
| 1709940900 | 7.71 | 0.24 | 3.21 | 7.52 | 7.83 | 7.47 | 76746111 |
| 1709854500 | 7.47 | 0.07 | 0.95 | 7.5 | 7.5791 | 7.18 | 83176846 |
| 1709768100 | 7.4 | 0.13 | 1.79 | 7.37 | 7.62 | 7.05 | 130973612 |
| 1709681700 | 7.27 | -1.31 | -15.27 | 8.07 | 8.2 | 7.26 | 187251744 |
| 1709595300 | 8.58 | -0.41 | -4.56 | 9.05 | 9.13 | 8.57 | 35244882 |
| 1709336100 | 8.99 | 0.01 | 0.11 | 8.99 | 9.0399999 | 8.77 | 26246354 |
| 1709249700 | 8.98 | 0.12 | 1.35 | 9.07 | 9.1392 | 8.82 | 29656606 |
| 1709163300 | 8.86 | -0.29 | -3.17 | 9.0399999 | 9.18 | 8.83 | 41880524 |
| 1709076900 | 9.15 | 0.61 | 7.14 | 8.75 | 9.17 | 8.7 | 66812671 |
| 1708990500 | 8.5399999 | 0.37 | 4.53 | 8.19 | 8.69 | 8.1649999 | 46413525 |
| 1708731300 | 8.17 | 0.01 | 0.12 | 8.17 | 8.3699999 | 8.11 | 27348292 |
| 1708644900 | 8.16 | 0.05 | 0.62 | 8.24 | 8.35 | 8.14 | 30243412 |
| 1708558500 | 8.11 | -0.4 | -4.70 | 8.34 | 8.35 | 8.1 | 39044331 |
| 1708472100 | 8.51 | 0.15 | 1.79 | 8.2899999 | 8.52 | 8.21 | 39598532 |
| 1708126500 | 8.36 | -0.17 | -1.99 | 8.44 | 8.58 | 8.27 | 50291669 |
| 1708040100 | 8.53 | 0.11 | 1.31 | 8.5 | 8.55 | 8.34 | 40619869 |
| 1707953700 | 8.42 | 0.4 | 4.99 | 8.15 | 8.43 | 8.1 | 44152727 |
| 1707867300 | 8.02 | -0.31 | -3.72 | 7.84 | 8.205 | 7.78 | 62733196 |
| 1707780900 | 8.33 | 0.2 | 2.46 | 8.1199999 | 8.5 | 8.105 | 44754273 |
| 1707521700 | 8.13 | 0.05 | 0.62 | 8.19 | 8.35 | 8.08 | 40311266 |
| 1707435300 | 8.08 | 0.42 | 5.48 | 7.7 | 8.14 | 7.66 | 49423324 |
| 1707348900 | 7.66 | -0.14 | -1.79 | 7.83 | 7.83 | 7.57 | 37305612 |
| 1707262500 | 7.8 | 0.22 | 2.90 | 7.59 | 7.88 | 7.53 | 43874271 |
| 1707176100 | 7.58 | -0.3 | -3.81 | 7.7 | 7.76 | 7.45 | 41845790 |
| 1706916900 | 7.88 | 0.15 | 1.94 | 7.58 | 7.95 | 7.47 | 53216672 |
| 1706830500 | 7.73 | -0.1 | -1.28 | 7.93 | 7.96 | 7.57 | 76282982 |
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
