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 | 0.09 | 1.25698324022 | 7.16 | 7.54 | 6.82 | 2365593 | 7.1428992 | CS |
| 4 | 0.88 | 13.8147566719 | 6.37 | 7.54 | 5.805 | 2858224 | 6.65412034 | CS |
| 12 | 2.15 | 42.1568627451 | 5.1 | 8.42 | 4.675 | 4459191 | 6.84837745 | CS |
| 26 | 4.85 | 202.083333333 | 2.4 | 8.42 | 2.3 | 5538213 | 4.95547645 | CS |
| 52 | 4.33 | 148.287671233 | 2.92 | 8.42 | 2.22 | 3845291 | 4.38873525 | CS |
| 156 | -18.56 | -71.9101123596 | 25.81 | 26.28 | 0.6402 | 5655427 | 4.53343765 | CS |
| 260 | -20.34 | -73.7223631751 | 27.59 | 28.51 | 0.6402 | 5650081 | 4.57015585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 7.35 | 0.05 | 0.68 | 7.38 | 7.54 | 7.27 | 1726535 |
| 1715294400 | 7.3 | 0.17 | 2.38 | 7.23 | 7.38 | 7.15 | 1447943 |
| 1715208000 | 7.13 | 0.05 | 0.71 | 6.92 | 7.135 | 6.82 | 2242417 |
| 1715121600 | 7.08 | -0.19 | -2.61 | 7.14 | 7.17 | 6.91 | 2903274 |
| 1715035200 | 7.27 | 0.29 | 4.15 | 7.12 | 7.4 | 7.07 | 2885292 |
| 1714776000 | 6.98 | -0.22 | -3.06 | 7.16 | 7.195 | 6.92 | 2349041 |
| 1714689600 | 7.2 | 0.71 | 10.94 | 6.73 | 7.24 | 6.65 | 3734478 |
| 1714603200 | 6.49 | -0.04 | -0.61 | 6.55 | 6.7305 | 6.49 | 1223544 |
| 1714516800 | 6.53 | -0.22 | -3.26 | 6.57 | 6.752 | 6.485 | 1925557 |
| 1714430400 | 6.75 | 0.05 | 0.75 | 6.7 | 6.785 | 6.525 | 1648713 |
| 1714171200 | 6.7 | -0.18 | -2.62 | 7.04 | 7.2 | 6.595 | 5321634 |
| 1714084800 | 6.88 | 0.43 | 6.67 | 6.468 | 6.9 | 6.35 | 3135284 |
| 1713998400 | 6.45 | -0.53 | -7.59 | 6.95 | 7.07 | 6.34 | 4767652 |
| 1713912000 | 6.98 | 0.49 | 7.55 | 6.55 | 7.04 | 6.51 | 3850479 |
| 1713825600 | 6.49 | 0.2 | 3.18 | 6.41 | 6.58 | 6.21 | 1607771 |
| 1713566400 | 6.29 | -0.09 | -1.41 | 6.18 | 6.365 | 6.16 | 1509897 |
| 1713480000 | 6.38 | 0.51 | 8.69 | 5.91 | 6.595 | 5.885 | 5879313 |
| 1713393600 | 5.87 | -0.01 | -0.17 | 5.96 | 6.095 | 5.85 | 2176192 |
| 1713307200 | 5.88 | -0.45 | -7.11 | 6.09 | 6.1 | 5.805 | 4020155 |
| 1713220800 | 6.33 | 0.03 | 0.48 | 6.35 | 6.65 | 6.22 | 2690931 |
| 1712961600 | 6.3 | -0.22 | -3.37 | 6.37 | 6.49 | 6.2699999 | 1416139 |
| 1712875200 | 6.5199999 | 0.2 | 3.16 | 6.37 | 6.61 | 6.37 | 1980229 |
| 1712788800 | 6.32 | -0.11 | -1.71 | 6.47 | 6.5298999 | 6.2699999 | 1502643 |
| 1712702400 | 6.43 | -0.04 | -0.62 | 6.48 | 6.54 | 6.365 | 1199217 |
| 1712616000 | 6.47 | -0.03 | -0.46 | 6.65 | 6.65 | 6.4 | 956850 |
| 1712356800 | 6.5 | -0.15 | -2.26 | 6.66 | 6.69 | 6.47 | 1405275 |
| 1712270400 | 6.65 | -0.44 | -6.21 | 7.05 | 7.06 | 6.5900999 | 1396009 |
| 1712184000 | 7.09 | 0.01 | 0.14 | 6.98 | 7.2492 | 6.9 | 1310254 |
| 1712097600 | 7.08 | -0.01 | -0.14 | 7 | 7.1001 | 6.76 | 1484390 |
| 1712011200 | 7.09 | 0.54 | 8.24 | 6.7 | 7.1574 | 6.69 | 3132459 |
| 1711665600 | 6.55 | -0.19 | -2.82 | 6.82 | 6.97 | 6.54 | 2796176 |
| 1711579200 | 6.74 | -0.19 | -2.74 | 6.87 | 6.89 | 6.7 | 2297514 |
| 1711492800 | 6.93 | 0.11 | 1.61 | 6.93 | 7.03 | 6.77 | 2023723 |
| 1711406400 | 6.82 | -0.16 | -2.29 | 6.98 | 7.15 | 6.77 | 1949388 |
| 1711147200 | 6.98 | -0.23 | -3.19 | 7.12 | 7.17 | 6.96 | 2545213 |
| 1711060800 | 7.21 | -0.25 | -3.35 | 7.38 | 7.385 | 7.135 | 2533732 |
| 1710974400 | 7.46 | 0.11 | 1.50 | 7.4 | 7.68 | 7.22 | 2768648 |
| 1710888000 | 7.35 | -0.3 | -3.92 | 7.54 | 7.56 | 7.1 | 3005476 |
| 1710801600 | 7.65 | -0.07 | -0.91 | 7.83 | 7.99 | 7.59 | 3215435 |
| 1710542400 | 7.72 | -0.07 | -0.90 | 7.775 | 7.86 | 7.5701 | 2020690 |
| 1710456000 | 7.79 | -0.05 | -0.64 | 7.65 | 8.015 | 7.49 | 3410111 |
| 1710369600 | 7.84 | 0.38 | 5.09 | 7.45 | 7.98 | 7.34 | 5636152 |
| 1710283200 | 7.46 | 0.66 | 9.71 | 6.93 | 7.53 | 6.93 | 4677691 |
| 1710196800 | 6.8 | -0.35 | -4.90 | 7.27 | 7.27 | 6.79 | 4297422 |
| 1709941200 | 7.15 | 0.1 | 1.42 | 7.07 | 7.345 | 7.05 | 2851151 |
| 1709854800 | 7.05 | -0.23 | -3.16 | 7.22 | 7.255 | 6.96 | 5456493 |
| 1709768400 | 7.28 | -0.12 | -1.62 | 7.78 | 7.82 | 7.195 | 5437111 |
| 1709682000 | 7.4 | -0.04 | -0.54 | 7.15 | 7.64 | 7.03 | 6124481 |
| 1709595600 | 7.44 | -0.65 | -8.03 | 8.16 | 8.2 | 7.295 | 7245503 |
| 1709336400 | 8.09 | 0.27 | 3.45 | 7.91 | 8.42 | 7.68 | 6981114 |
| 1709250000 | 7.82 | 0.18 | 2.36 | 7.91 | 8.22 | 7.55 | 7600330 |
| 1709163600 | 7.64 | -0.12 | -1.55 | 7.51 | 7.7474 | 7.25 | 14883403 |
| 1709077200 | 7.76 | 1.82 | 30.64 | 5.88 | 8.13 | 5.68 | 32641391 |
| 1708990800 | 5.94 | 0.44 | 8.00 | 5.7 | 6.5 | 5.64 | 20687700 |
| 1708731600 | 5.5 | 0.1 | 1.85 | 5.43 | 5.53 | 5.295 | 6146092 |
| 1708645200 | 5.4 | 0.37 | 7.36 | 5.15 | 5.47 | 5.15 | 7965151 |
| 1708558800 | 5.03 | 0.14 | 2.86 | 4.98 | 5.195 | 4.9349999 | 6005925 |
| 1708472400 | 4.89 | -0.04 | -0.81 | 4.96 | 4.99 | 4.675 | 8149857 |
| 1708126800 | 4.93 | -0.07 | -1.40 | 5.1 | 5.28 | 4.92 | 5530954 |
| 1708040400 | 5 | -0.28 | -5.30 | 5.25 | 5.35 | 4.915 | 7672069 |
| 1707954000 | 5.28 | 0.32 | 6.45 | 5.08 | 5.3 | 5.04 | 5411532 |
| 1707867600 | 4.96 | -0.13 | -2.55 | 4.99 | 5.055 | 4.7699999 | 5075101 |
| 1707781200 | 5.09 | 0.42 | 8.99 | 4.7 | 5.15 | 4.69 | 6109266 |
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
