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 | -7.16180371353 | 7.54 | 7.68 | 6.63 | 2177753 | 7.0100892 | CS |
| 4 | -1.05 | -13.0434782609 | 8.05 | 8.15 | 6.63 | 1999277 | 7.30701495 | CS |
| 12 | -3.05 | -30.3482587065 | 10.05 | 10.5 | 6.63 | 2722888 | 8.46384709 | CS |
| 26 | -1.32 | -15.8653846154 | 8.32 | 11.48 | 6.63 | 2668757 | 9.17164333 | CS |
| 52 | -10.94 | -60.9810479376 | 17.94 | 18.77 | 6.63 | 3123809 | 9.79290607 | CS |
| 156 | -84 | -92.3076923077 | 91 | 96.94 | 6.63 | 2904149 | 24.26349784 | CS |
| 260 | -30.61 | -81.3879287424 | 37.61 | 115.21 | 6.63 | 2630644 | 36.51584066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 7.03 | 0.13 | 1.88 | 6.93 | 7.2 | 6.92 | 2076157 |
| 1713393600 | 6.9 | 0.09 | 1.32 | 6.84 | 6.9175 | 6.74 | 3411057 |
| 1713307200 | 6.81 | -0.06 | -0.87 | 6.81 | 6.875 | 6.63 | 1977153 |
| 1713220800 | 6.87 | -0.28 | -3.92 | 7.13 | 7.215 | 6.75 | 2173937 |
| 1712961600 | 7.15 | -0.3 | -4.03 | 7.38 | 7.42 | 7.1 | 1489224 |
| 1712875200 | 7.45 | -0.05 | -0.67 | 7.54 | 7.68 | 7.29 | 1929620 |
| 1712788800 | 7.5 | -0.09 | -1.19 | 7.37 | 7.53 | 7.31 | 2394475 |
| 1712702400 | 7.59 | 0.37 | 5.12 | 7.25 | 7.59 | 7.22 | 2383254 |
| 1712616000 | 7.22 | 0.09 | 1.26 | 7.18 | 7.32 | 7.18 | 1295187 |
| 1712356800 | 7.13 | 0.07 | 0.99 | 7.01 | 7.16 | 6.98 | 2089099 |
| 1712270400 | 7.06 | -0.13 | -1.81 | 7.29 | 7.41 | 7.04 | 1270601 |
| 1712184000 | 7.19 | 0.06 | 0.84 | 7.11 | 7.23 | 7.08 | 1489603 |
| 1712097600 | 7.13 | -0.09 | -1.25 | 7.12 | 7.21 | 7.06 | 2025469 |
| 1712011200 | 7.22 | -0.35 | -4.62 | 7.63 | 7.75 | 7.21 | 2537430 |
| 1711665600 | 7.57 | -0.01 | -0.13 | 7.59 | 7.69 | 7.475 | 1319492 |
| 1711579200 | 7.58 | 0.21 | 2.85 | 7.37 | 7.6 | 7.295 | 2580777 |
| 1711492800 | 7.37 | -0.12 | -1.60 | 7.59 | 7.65 | 7.37 | 2127118 |
| 1711406400 | 7.49 | -0.32 | -4.10 | 7.69 | 7.8 | 7.43 | 2634275 |
| 1711147200 | 7.81 | -0.21 | -2.62 | 8.0399999 | 8.1199999 | 7.7002 | 1238981 |
| 1711060800 | 8.02 | 0.02 | 0.25 | 8.05 | 8.15 | 7.945 | 1896955 |
| 1710974400 | 8 | 0.17 | 2.17 | 7.75 | 8.05 | 7.72 | 1485201 |
| 1710888000 | 7.83 | 0 | 0.00 | 7.77 | 7.89 | 7.71 | 1979345 |
| 1710801600 | 7.83 | -0.14 | -1.76 | 7.93 | 7.97 | 7.74 | 2483074 |
| 1710542400 | 7.97 | 0.1 | 1.27 | 7.8 | 8 | 7.8 | 2854289 |
| 1710456000 | 7.87 | -0.16 | -1.99 | 7.97 | 8.0399999 | 7.72 | 2830402 |
| 1710369600 | 8.03 | 0.01 | 0.12 | 7.96 | 8.15 | 7.95 | 1799693 |
| 1710283200 | 8.02 | -0.18 | -2.20 | 8.23 | 8.23 | 7.96 | 1477709 |
| 1710196800 | 8.2 | 0.02 | 0.24 | 8.34 | 8.41 | 8.18 | 1872875 |
| 1709941200 | 8.18 | -0.06 | -0.73 | 8.26 | 8.3699999 | 8.09 | 1658812 |
| 1709854800 | 8.24 | 0.29 | 3.65 | 7.98 | 8.275 | 7.95 | 2243974 |
| 1709768400 | 7.95 | -0.29 | -3.52 | 8.2899999 | 8.31 | 7.855 | 2959670 |
| 1709682000 | 8.24 | -0.62 | -7.00 | 8.75 | 8.76 | 8.2 | 3484204 |
| 1709595600 | 8.86 | -0.18 | -1.99 | 9.03 | 9.135 | 8.755 | 1901901 |
| 1709336400 | 9.0399999 | 0.1 | 1.12 | 8.93 | 9.14 | 8.91 | 2816690 |
| 1709250000 | 8.94 | 0.39 | 4.56 | 8.7 | 8.99 | 8.68 | 2386113 |
| 1709163600 | 8.55 | -0.29 | -3.28 | 8.78 | 8.83 | 8.51 | 3577381 |
| 1709077200 | 8.84 | 0.13 | 1.49 | 8.7899999 | 9.02 | 8.765 | 1833752 |
| 1708990800 | 8.71 | -0.21 | -2.35 | 8.9 | 8.945 | 8.68 | 3869421 |
| 1708731600 | 8.92 | 0.16 | 1.83 | 8.74 | 8.99 | 8.71 | 2307792 |
| 1708645200 | 8.76 | 0.04 | 0.46 | 8.74 | 8.905 | 8.68 | 4022981 |
| 1708558800 | 8.72 | -0.02 | -0.23 | 8.7 | 8.805 | 8.56 | 3810337 |
| 1708472400 | 8.74 | -0.35 | -3.85 | 9.06 | 9.105 | 8.74 | 2864899 |
| 1708126800 | 9.09 | -0.22 | -2.36 | 9.23 | 9.325 | 8.985 | 2817897 |
| 1708040400 | 9.31 | 0.26 | 2.87 | 9.08 | 9.34 | 9.07 | 3319699 |
| 1707954000 | 9.05 | 0.36 | 4.14 | 8.82 | 9.0765 | 8.744 | 3450641 |
| 1707867600 | 8.69 | -0.14 | -1.59 | 8.61 | 8.815 | 8.468 | 4992840 |
| 1707781200 | 8.83 | 0.1 | 1.15 | 8.73 | 8.96 | 8.73 | 2509346 |
| 1707522000 | 8.73 | 0.13 | 1.51 | 8.6 | 8.955 | 8.52 | 2927665 |
| 1707435600 | 8.6 | 0 | 0.00 | 8.6 | 8.7 | 8.47 | 2527179 |
| 1707349200 | 8.6 | -0.13 | -1.49 | 8.76 | 8.82 | 8.385 | 4796032 |
| 1707262800 | 8.73 | -0.57 | -6.13 | 8.55 | 9.75 | 8.55 | 10543730 |
| 1707176400 | 9.3 | -0.27 | -2.82 | 9.5399999 | 9.5399999 | 9.15 | 7011098 |
| 1706917200 | 9.57 | -0.28 | -2.84 | 9.75 | 9.84 | 9.53 | 4077297 |
| 1706830800 | 9.85 | 0 | 0.00 | 9.92 | 10.13 | 9.83 | 1790309 |
| 1706744400 | 9.85 | 0.07 | 0.72 | 9.78 | 10.29 | 9.75 | 2797269 |
| 1706658000 | 9.78 | -0.38 | -3.74 | 10.14 | 10.18 | 9.75 | 2124658 |
| 1706571600 | 10.16 | -0.17 | -1.65 | 10.28 | 10.32 | 9.88 | 3317051 |
| 1706312400 | 10.33 | 0.19 | 1.87 | 10.19 | 10.5 | 10.19 | 1951196 |
| 1706226000 | 10.14 | 0.16 | 1.60 | 10.05 | 10.215 | 10.0101 | 2544278 |
| 1706139600 | 9.98 | -0.03 | -0.30 | 10.1 | 10.21 | 9.8419 | 1837859 |
| 1706053200 | 10.01 | 0.01 | 0.10 | 10.1 | 10.27 | 10.01 | 2062988 |
| 1705966800 | 10 | 0.16 | 1.63 | 9.77 | 10.225 | 9.75 | 2896544 |
| 1705707600 | 9.84 | -0.22 | -2.19 | 8.89 | 9.845 | 8.89 | 4296817 |
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
