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 | -0.48 | -8.04020100503 | 5.97 | 6.09 | 5.33 | 22278 | 5.53275974 | CS |
| 4 | -1.11 | -16.8181818182 | 6.6 | 6.9 | 5.33 | 16497 | 6.10806284 | CS |
| 12 | -2.08 | -27.4768824306 | 7.57 | 7.6 | 5.33 | 16159 | 6.71379159 | CS |
| 26 | 0.18 | 3.38983050847 | 5.31 | 7.88 | 5.1 | 16955 | 6.50273098 | CS |
| 52 | 1.15 | 26.4976958525 | 4.34 | 7.88 | 4.2 | 25827 | 5.23661278 | CS |
| 156 | 1.24 | 29.1764705882 | 4.25 | 8.4199 | 3.02 | 42331 | 5.86452868 | CS |
| 260 | 2.69 | 96.0714285714 | 2.8 | 8.4199 | 2.25 | 57236 | 5.02504611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 5.49 | 0.04 | 0.73 | 5.5 | 5.71 | 5.4 | 21943 |
| 1741905000 | 5.45 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.4 | 8192 |
| 1741818600 | 5.46 | 0.11 | 2.06 | 5.35 | 5.48 | 5.33 | 22679 |
| 1741732200 | 5.35 | -0.18 | -3.25 | 5.47 | 5.47 | 5.335 | 10697 |
| 1741645800 | 5.53 | -0.4 | -6.75 | 5.83 | 5.83 | 5.375 | 58737 |
| 1741390200 | 5.93 | -0.13 | -2.15 | 5.97 | 6.09 | 5.67 | 11190 |
| 1741303800 | 6.0599999 | 0.06 | 1.00 | 5.95 | 6.0866 | 5.95 | 10195 |
| 1741217400 | 6 | -0.1 | -1.64 | 6.01 | 6.17 | 5.95 | 14879 |
| 1741131000 | 6.1 | -0.19 | -3.02 | 5.5 | 6.2602 | 5.5 | 27227 |
| 1741044600 | 6.29 | -0.04 | -0.63 | 6.3 | 6.3 | 6.21 | 8130 |
| 1740785400 | 6.33 | -0.04 | -0.63 | 6.18 | 6.42 | 6.18 | 7550 |
| 1740699000 | 6.37 | 0.01 | 0.16 | 6.37 | 6.4 | 6.2202 | 6612 |
| 1740612600 | 6.36 | -0.02 | -0.31 | 6.4 | 6.65 | 6.325 | 12739 |
| 1740526200 | 6.38 | -0.24 | -3.63 | 6.5 | 6.5 | 6.22 | 22818 |
| 1740439800 | 6.62 | 0.02 | 0.30 | 6.63 | 6.64 | 6.39 | 14965 |
| 1740180600 | 6.6 | -0.09 | -1.35 | 6.73 | 6.79 | 6.59 | 12329 |
| 1740094200 | 6.69 | -0.08 | -1.18 | 6.7 | 6.82 | 6.62 | 8379 |
| 1740007800 | 6.77 | 0.13 | 1.96 | 6.5599999 | 6.9 | 6.32 | 15883 |
| 1739921400 | 6.64 | -0.1 | -1.48 | 6.63 | 6.69 | 6.5 | 23399 |
| 1739575800 | 6.74 | -0.05 | -0.74 | 6.6 | 6.74 | 6.53 | 16694 |
| 1739489400 | 6.79 | 0.01 | 0.15 | 6.68 | 7 | 6.68 | 8711 |
| 1739403000 | 6.78 | 0.01 | 0.15 | 6.68 | 7.03 | 6.46 | 6645 |
| 1739316600 | 6.77 | -0.2 | -2.87 | 7.05 | 7.05 | 6.69 | 14620 |
| 1739230200 | 6.97 | 0.2 | 2.95 | 6.85 | 7.04 | 6.41 | 10464 |
| 1738971000 | 6.77 | -0.1 | -1.46 | 6.85 | 6.92 | 6.6 | 20710 |
| 1738884600 | 6.87 | 0.05 | 0.73 | 6.74 | 6.98 | 6.38 | 29894 |
| 1738798200 | 6.82 | -0.07 | -1.02 | 6.91 | 6.91 | 6.6643 | 8426 |
| 1738711800 | 6.89 | 0.23 | 3.45 | 6.5599999 | 6.89 | 6.5599999 | 10602 |
| 1738625400 | 6.66 | -0.29 | -4.17 | 6.85 | 6.95 | 6.04 | 62895 |
| 1738366200 | 6.95 | -0.09 | -1.28 | 6.92 | 7 | 6.87 | 8330 |
| 1738279800 | 7.04 | 0.12 | 1.73 | 6.94 | 7.05 | 6.5599999 | 18025 |
| 1738193400 | 6.92 | -0.06 | -0.86 | 6.96 | 7.16 | 6.62 | 24053 |
| 1738107000 | 6.98 | -0.16 | -2.24 | 7.05 | 7.6 | 6.92 | 16468 |
| 1738020600 | 7.14 | -0.26 | -3.51 | 7.36 | 7.36 | 7.03 | 8326 |
| 1737761400 | 7.4 | 0.05 | 0.68 | 7.43 | 7.49 | 7.0926 | 11769 |
| 1737675000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737588600 | 7.35 | 0.16 | 2.23 | 7.5 | 7.5 | 7.1901 | 17738 |
| 1737502200 | 7.19 | 0.06 | 0.84 | 7.07 | 7.55 | 7 | 16299 |
| 1737156600 | 7.13 | 0.06 | 0.85 | 6.99 | 7.13 | 6.73 | 7150 |
| 1737070200 | 7.07 | 0.28 | 4.17 | 6.84 | 7.07 | 6.48 | 12042 |
| 1736983800 | 6.7868 | 0.03 | 0.40 | 6.57 | 7.09 | 6.57 | 10074 |
| 1736897400 | 6.76 | -0.19 | -2.73 | 6.89 | 6.89 | 6.64 | 13860 |
| 1736811000 | 6.95 | -0.13 | -1.84 | 7.15 | 7.31 | 6.81 | 7399 |
| 1736551800 | 7.08 | -0.09 | -1.26 | 7.04 | 7.18 | 6.91 | 11019 |
| 1736379000 | 7.17 | -0.25 | -3.37 | 7.37 | 7.37 | 7.07 | 11926 |
| 1736292600 | 7.42 | 0.01 | 0.13 | 7.38 | 7.6 | 7.07 | 22045 |
| 1736206200 | 7.41 | 0.16 | 2.21 | 7.31 | 7.46 | 7.06 | 23833 |
| 1735947000 | 7.25 | 0.19 | 2.69 | 7.08 | 7.4 | 7.0501 | 18806 |
| 1735860600 | 7.06 | -0.12 | -1.67 | 6.94 | 7.16 | 6.9 | 8488 |
| 1735687800 | 7.18 | -0.01 | -0.14 | 7.22 | 7.31 | 7.07 | 8257 |
| 1735601400 | 7.19 | 0.04 | 0.56 | 7.08 | 7.4045 | 7 | 18125 |
| 1735342200 | 7.15 | -0.1 | -1.38 | 7.22 | 7.3 | 7.035 | 9477 |
| 1735255800 | 7.25 | -0.07 | -0.89 | 7.24 | 7.29 | 7.225 | 16336 |
| 1735077840 | 7.315 | 0.19 | 2.59 | 7.23 | 7.34 | 7.03 | 9714 |
| 1734996600 | 7.13 | -0.3 | -4.04 | 7.31 | 7.6 | 7.13 | 20780 |
| 1734737400 | 7.43 | -0.13 | -1.72 | 7.57 | 7.6 | 7.22 | 38733 |
| 1734651000 | 7.56 | 0.06 | 0.80 | 7.5 | 7.6885 | 7.23 | 19840 |
| 1734564600 | 7.5 | -0.31 | -3.97 | 7.79 | 7.79 | 7.5 | 27465 |
| 1734478200 | 7.81 | -0.07 | -0.89 | 7.73 | 7.87 | 7.6419 | 29224 |
| 1734391800 | 7.88 | 0.48 | 6.49 | 7.41 | 7.88 | 7.27 | 39751 |
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
