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 | -0.34 | -4.33673469388 | 7.84 | 7.84 | 7.06 | 639889 | 7.26417421 | CS |
| 4 | 0.75 | 11.1111111111 | 6.75 | 7.84 | 6.5101 | 649544 | 7.20250787 | CS |
| 12 | 2.85 | 61.2903225806 | 4.65 | 8.4399 | 4.2 | 823796 | 6.72705135 | CS |
| 26 | 1.46 | 24.1721854305 | 6.04 | 8.4399 | 4.2 | 490979 | 6.34044332 | CS |
| 52 | 2.18 | 40.977443609 | 5.32 | 8.4399 | 3.89 | 355172 | 6.07931936 | CS |
| 156 | 1.85 | 32.7433628319 | 5.65 | 8.4399 | 3.89 | 318717 | 5.84429507 | CS |
| 260 | 1.85 | 32.7433628319 | 5.65 | 8.4399 | 3.89 | 318717 | 5.84429507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 7.32 | 0.09 | 1.24 | 7.31 | 7.39 | 7.07 | 816743 |
| 1725575700 | 7.23 | 0.04 | 0.56 | 7.21 | 7.34 | 7.05 | 522625 |
| 1725489300 | 7.19 | -0.11 | -1.51 | 7.27 | 7.64 | 7.161 | 664680 |
| 1725402900 | 7.3 | -0.35 | -4.58 | 7.65 | 7.84 | 7.13 | 655357 |
| 1725057300 | 7.65 | 0.26 | 3.52 | 7.43 | 7.695 | 7.29 | 436167 |
| 1724970900 | 7.39 | 0.13 | 1.79 | 7.32 | 7.69 | 7.24 | 487891 |
| 1724884500 | 7.26 | 0.05 | 0.69 | 7.2 | 7.45 | 7.1 | 528069 |
| 1724798100 | 7.21 | 0.14 | 1.98 | 7.07 | 7.3 | 7 | 263342 |
| 1724711700 | 7.07 | -0.11 | -1.53 | 7.21 | 7.33 | 7.04 | 301388 |
| 1724452500 | 7.18 | -0.08 | -1.10 | 7.31 | 7.39 | 7.1101 | 421462 |
| 1724366100 | 7.26 | -0.27 | -3.59 | 7.56 | 7.64 | 7.23 | 359944 |
| 1724279700 | 7.53 | -0.06 | -0.79 | 7.6 | 7.62 | 7.31 | 564129 |
| 1724193300 | 7.59 | 0.51 | 7.20 | 6.91 | 7.69 | 6.91 | 896152 |
| 1724106900 | 7.08 | -0.29 | -3.93 | 7.34 | 7.38 | 6.63 | 1309317 |
| 1723847700 | 7.37 | 0.24 | 3.37 | 7.12 | 7.485 | 7.1007 | 792949 |
| 1723761300 | 7.13 | 0.14 | 2.00 | 7.11 | 7.18 | 6.88 | 712711 |
| 1723674900 | 6.99 | 0.21 | 3.10 | 6.71 | 7.32 | 6.71 | 1080470 |
| 1723588500 | 6.78 | -0.03 | -0.44 | 6.58 | 6.95 | 6.58 | 923229 |
| 1723502100 | 6.81 | 0.2 | 3.03 | 6.75 | 6.82 | 6.5101 | 725441 |
| 1723242900 | 6.61 | -0.78 | -10.55 | 6.95 | 7.15 | 6.5 | 3367373 |
| 1723156500 | 7.39 | 0.15 | 2.07 | 7.39 | 7.46 | 7.07 | 689340 |
| 1723070100 | 7.24 | -0.64 | -8.12 | 7.84 | 7.89 | 7.02 | 994884 |
| 1722983700 | 7.88 | 0 | 0.00 | 8.06 | 8.24 | 7.6998 | 1443035 |
| 1722897300 | 7.88 | 1.58 | 25.08 | 7.56 | 8.4399 | 7.35 | 8579718 |
| 1722638100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 190107 |
| 1722551700 | 6.3 | -0.19 | -2.93 | 6.5 | 6.5467 | 6.1 | 1080355 |
| 1722465300 | 6.49 | 0.99 | 18.00 | 5.95 | 7.2 | 5.95 | 4558219 |
| 1722378900 | 5.5 | -0.34 | -5.82 | 5.87 | 6.009 | 5.45 | 920162 |
| 1722292500 | 5.84 | -0.38 | -6.11 | 6.29 | 6.33 | 5.78 | 569481 |
| 1722033300 | 6.22 | -0.01 | -0.16 | 6.3099999 | 6.42 | 6.1 | 608968 |
| 1721946900 | 6.23 | -0.01 | -0.16 | 6.25 | 6.42 | 6.11 | 432078 |
| 1721860500 | 6.24 | -0.03 | -0.48 | 6.17 | 6.39 | 6.04 | 334563 |
| 1721774100 | 6.2699999 | -0.07 | -1.10 | 6.3 | 6.44 | 6.19 | 367638 |
| 1721687700 | 6.34 | 0.29 | 4.79 | 6.04 | 6.35 | 5.8589 | 339052 |
| 1721428500 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.01 | 548764 |
| 1721342100 | 6.37 | -0.22 | -3.34 | 6.71 | 6.72 | 6.295 | 401372 |
| 1721255700 | 6.59 | 0.05 | 0.76 | 6.66 | 6.95 | 6.415 | 494162 |
| 1721169300 | 6.54 | 0.31 | 4.98 | 6.62 | 6.86 | 6.35 | 744074 |
| 1721082900 | 6.23 | 0.38 | 6.50 | 5.85 | 6.25 | 5.64 | 536148 |
| 1720823700 | 5.85 | -0.26 | -4.26 | 6.2 | 6.2 | 5.75 | 574582 |
| 1720737300 | 6.11 | 0.49 | 8.72 | 5.82 | 6.23 | 5.6396 | 597941 |
| 1720650900 | 5.62 | 0.15 | 2.65 | 5.5199999 | 6.18 | 5.5 | 1234953 |
| 1720564500 | 5.475 | 0.98 | 21.94 | 4.5599999 | 5.525 | 4.475 | 905268 |
| 1720478100 | 4.49 | 0.23 | 5.40 | 4.28 | 4.51 | 4.2699999 | 238010 |
| 1720218900 | 4.26 | -0.05 | -1.05 | 4.36 | 4.3949999 | 4.2 | 224491 |
| 1720040640 | 4.305 | -0.06 | -1.26 | 4.4 | 4.4 | 4.3 | 83884 |
| 1719959700 | 4.36 | -0.15 | -3.33 | 4.5199999 | 4.655 | 4.32 | 230742 |
| 1719873300 | 4.51 | -0.3 | -6.24 | 4.88 | 5.05 | 4.49 | 538593 |
| 1719614100 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1719527700 | 4.8099999 | 0.16 | 3.44 | 4.67 | 4.86 | 4.5900999 | 158478 |
| 1719441300 | 4.65 | 0.06 | 1.31 | 4.61 | 4.7 | 4.55 | 213912 |
| 1719354900 | 4.59 | 0.09 | 2.00 | 4.51 | 4.66 | 4.5 | 175263 |
| 1719268500 | 4.5 | 0.14 | 3.21 | 4.36 | 4.53 | 4.34 | 154381 |
| 1719009300 | 4.36 | 0 | 0.00 | 4.39 | 4.39 | 4.29 | 259711 |
| 1718922900 | 4.36 | -0.09 | -2.02 | 4.45 | 4.45 | 4.32 | 218273 |
| 1718750100 | 4.45 | -0.1 | -2.20 | 4.57 | 4.63 | 4.45 | 236853 |
| 1718663700 | 4.55 | -0.1 | -2.15 | 4.65 | 4.7 | 4.535 | 158213 |
| 1718404500 | 4.65 | -0.26 | -5.30 | 4.86 | 4.9 | 4.64 | 120743 |
| 1718318100 | 4.91 | -0.07 | -1.41 | 4.96 | 5 | 4.875 | 95853 |
| 1718231700 | 4.98 | 0.14 | 2.89 | 4.98 | 5.18 | 4.9 | 230252 |
| 1718145300 | 4.84 | 0.2 | 4.31 | 4.64 | 4.94 | 4.59 | 228584 |
| 1718058900 | 4.64 | -0.01 | -0.22 | 4.61 | 4.695 | 4.55 | 100832 |
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
