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 | -0.12 | -1.6393442623 | 7.32 | 7.52 | 7.03 | 2044800 | 7.21072056 | CS |
| 4 | -0.42 | -5.51181102362 | 7.62 | 8.73 | 7 | 2754489 | 7.81753325 | CS |
| 12 | 2.09 | 40.9001956947 | 5.11 | 8.73 | 4.74 | 2820814 | 6.98931746 | CS |
| 26 | 2.48 | 52.5423728814 | 4.72 | 8.73 | 4.36 | 2358262 | 6.48923107 | CS |
| 52 | 2.91 | 67.8321678322 | 4.29 | 8.73 | 3.86 | 2226582 | 6.24155638 | CS |
| 156 | -9.95 | -58.0174927114 | 17.15 | 23.19 | 3.68 | 1681811 | 7.84755743 | CS |
| 260 | -9.85 | -57.7712609971 | 17.05 | 30.85 | 3.68 | 1452169 | 10.63687647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 7.2 | -0.05 | -0.69 | 7.25 | 7.32 | 7.15 | 1051500 |
| 1713907800 | 7.25 | -0.06 | -0.82 | 7.36 | 7.36 | 7.13 | 1410400 |
| 1713821340 | 7.31 | -0.01 | -0.14 | 7.32 | 7.4 | 7.17 | 2148800 |
| 1713562200 | 7.32 | 0.22 | 3.10 | 7.18 | 7.52 | 7.12 | 2659700 |
| 1713475800 | 7.1 | 0.05 | 0.71 | 7.15 | 7.24 | 7.07 | 1686400 |
| 1713389400 | 7.05 | -0.13 | -1.81 | 7.32 | 7.46 | 7.03 | 2318700 |
| 1713302940 | 7.18 | -0.17 | -2.31 | 7.2 | 7.4 | 7 | 3749600 |
| 1713216600 | 7.35 | -0.2 | -2.65 | 7.65 | 7.71 | 7.22 | 5231400 |
| 1712957400 | 7.55 | -0.49 | -6.09 | 8.08 | 8.08 | 7.54 | 2053900 |
| 1712870940 | 8.0399999 | -0.13 | -1.59 | 8.22 | 8.3 | 7.96 | 1684900 |
| 1712784540 | 8.17 | -0.13 | -1.57 | 8.24 | 8.24 | 7.91 | 2454200 |
| 1712698140 | 8.3 | 0.14 | 1.72 | 8.2 | 8.5399999 | 8.19 | 2723700 |
| 1712611740 | 8.16 | 0.18 | 2.26 | 7.97 | 8.25 | 7.93 | 1933600 |
| 1712352600 | 7.98 | -0.19 | -2.33 | 8.18 | 8.2 | 7.92 | 1743200 |
| 1712266140 | 8.17 | 0.25 | 3.16 | 8.05 | 8.44 | 8.05 | 2423400 |
| 1712179740 | 7.92 | -0.72 | -8.33 | 8.6 | 8.61 | 7.91 | 3336700 |
| 1712093400 | 8.64 | 0.26 | 3.10 | 8.4 | 8.73 | 8.25 | 2818200 |
| 1712006940 | 8.38 | 0.12 | 1.45 | 8.35 | 8.53 | 8.2 | 2464700 |
| 1711661400 | 8.26 | 0.29 | 3.64 | 7.9 | 8.47 | 7.86 | 6009600 |
| 1711574940 | 7.97 | 0.38 | 5.01 | 7.62 | 7.98 | 7.47 | 3484200 |
| 1711488540 | 7.59 | -0.04 | -0.52 | 7.54 | 7.73 | 7.43 | 2065900 |
| 1711402140 | 7.63 | -0.11 | -1.42 | 7.8 | 7.8 | 7.62 | 1157000 |
| 1711143000 | 7.74 | -0.24 | -3.01 | 7.98 | 7.98 | 7.64 | 1942900 |
| 1711056600 | 7.98 | -0.02 | -0.25 | 7.99 | 8.1199999 | 7.88 | 1861800 |
| 1710970200 | 8 | 0.06 | 0.76 | 7.99 | 8.1 | 7.85 | 2547500 |
| 1710883740 | 7.94 | 0.37 | 4.89 | 7.53 | 8.0399999 | 7.09 | 4443000 |
| 1710797400 | 7.57 | 0.48 | 6.77 | 7.15 | 7.57 | 7.15 | 3025600 |
| 1710538200 | 7.09 | -0.11 | -1.53 | 7.21 | 7.34 | 6.83 | 7243400 |
| 1710451740 | 7.2 | -0.25 | -3.36 | 7.53 | 7.75 | 7.19 | 4663600 |
| 1710365400 | 7.45 | -0.26 | -3.37 | 7.64 | 7.81 | 7.42 | 3965000 |
| 1710278940 | 7.71 | -0.36 | -4.46 | 8.03 | 8.0399999 | 7.65 | 3337400 |
| 1710192600 | 8.07 | 0.25 | 3.20 | 7.71 | 8.13 | 7.47 | 4451700 |
| 1709933400 | 7.82 | 0.86 | 12.36 | 6.85 | 7.82 | 6.75 | 7284600 |
| 1709847000 | 6.96 | 0.72 | 11.54 | 6.62 | 7.32 | 6.5199999 | 9903400 |
| 1709760540 | 6.24 | 0.11 | 1.79 | 6.2 | 6.36 | 6.09 | 2869400 |
| 1709674200 | 6.13 | -0.18 | -2.85 | 6.28 | 6.36 | 6.03 | 2617500 |
| 1709587740 | 6.3099999 | -0.1 | -1.56 | 6.44 | 6.5 | 6.21 | 1953900 |
| 1709328600 | 6.41 | 0.41 | 6.83 | 6.05 | 6.44 | 6.0199999 | 3457000 |
| 1709242200 | 6 | 0.17 | 2.92 | 5.83 | 6.17 | 5.74 | 2898800 |
| 1709155800 | 5.83 | -0.07 | -1.19 | 5.85 | 5.98 | 5.8 | 1396300 |
| 1709069400 | 5.9 | 0.21 | 3.69 | 5.71 | 5.95 | 5.71 | 1657500 |
| 1708983000 | 5.69 | -0.1 | -1.73 | 5.79 | 5.82 | 5.62 | 1419700 |
| 1708723800 | 5.79 | 0.23 | 4.14 | 5.5599999 | 5.84 | 5.55 | 2691900 |
| 1708637400 | 5.5599999 | 0.13 | 2.39 | 5.48 | 5.63 | 5.43 | 3132200 |
| 1708550940 | 5.43 | 0.15 | 2.84 | 5.29 | 5.48 | 5.25 | 2257300 |
| 1708464600 | 5.28 | 0.24 | 4.76 | 4.98 | 5.28 | 4.96 | 1748600 |
| 1708378200 | 5.04 | 0.02 | 0.40 | 5.01 | 5.07 | 4.92 | 1207400 |
| 1708119000 | 5.0199999 | 0.18 | 3.72 | 4.87 | 5.0199999 | 4.79 | 1674000 |
| 1708032600 | 4.84 | -0.02 | -0.41 | 4.87 | 4.94 | 4.74 | 2698000 |
| 1707946200 | 4.86 | -0.04 | -0.82 | 4.88 | 4.91 | 4.82 | 1097100 |
| 1707514200 | 4.9 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.85 | 1343700 |
| 1707427800 | 4.91 | -0.21 | -4.10 | 5.08 | 5.15 | 4.85 | 2073100 |
| 1707341400 | 5.12 | -0.05 | -0.97 | 5.13 | 5.21 | 4.96 | 3000800 |
| 1707255000 | 5.17 | 0.17 | 3.40 | 4.98 | 5.21 | 4.98 | 1708500 |
| 1707168600 | 5 | -0.12 | -2.34 | 5.13 | 5.16 | 4.93 | 1564100 |
| 1706909400 | 5.12 | -0.06 | -1.16 | 5.15 | 5.28 | 5.0199999 | 1645000 |
| 1706822940 | 5.18 | -0.09 | -1.71 | 5.3 | 5.35 | 5.09 | 1869600 |
| 1706736600 | 5.2699999 | 0.19 | 3.74 | 5.11 | 5.44 | 5.1 | 2576900 |
| 1706650200 | 5.08 | -0.09 | -1.74 | 5.14 | 5.23 | 5.04 | 1889200 |
| 1706563800 | 5.17 | -0.16 | -3.00 | 5.33 | 5.34 | 5.17 | 1015600 |
| 1706304600 | 5.33 | -0.01 | -0.19 | 5.36 | 5.41 | 5.25 | 1949300 |
| 1706218200 | 5.34 | 0.05 | 0.95 | 5.28 | 5.43 | 5.21 | 1115400 |
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
