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 | 0.14 | 2.19435736677 | 6.38 | 7.46 | 6.35 | 2040342 | 7.00478505 | CS |
| 4 | 0.4 | 6.53594771242 | 6.12 | 7.46 | 5.805 | 1233819 | 6.57299876 | CS |
| 12 | 1.86 | 39.9141630901 | 4.66 | 7.46 | 4.27 | 1233530 | 5.79176793 | CS |
| 26 | 2.99 | 84.7025495751 | 3.53 | 7.46 | 3.47 | 1208065 | 5.11759615 | CS |
| 52 | 1.89 | 40.8207343413 | 4.63 | 7.46 | 2.28 | 1394693 | 4.16000134 | CS |
| 156 | -15.91 | -70.9317877842 | 22.43 | 23.06 | 2.28 | 1302093 | 6.83821667 | CS |
| 260 | -23.43 | -78.2303839733 | 29.95 | 71.25 | 2.28 | 1145974 | 17.28047869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 6.69 | -0.41 | -5.77 | 7 | 7.075 | 6.61 | 1800465 |
| 1736292900 | 7.1 | 0.05 | 0.71 | 7.05 | 7.435 | 6.67 | 2254860 |
| 1736206500 | 7.05 | -0.15 | -2.08 | 7.25 | 7.46 | 6.99 | 3106494 |
| 1735947300 | 7.2 | 1.01 | 16.32 | 6.3099999 | 7.22 | 6.3099999 | 1080953 |
| 1735860900 | 6.19 | 0.2 | 3.25 | 6.09 | 6.45 | 5.96 | 655277 |
| 1735688100 | 5.995 | -0.12 | -1.88 | 6.14 | 6.2699999 | 5.96 | 597626 |
| 1735601700 | 6.11 | -0.18 | -2.86 | 6.16 | 6.23 | 5.91 | 949913 |
| 1735342500 | 6.29 | -0.15 | -2.33 | 6.49 | 6.5199999 | 6.19 | 735394 |
| 1735256100 | 6.44 | 0.05 | 0.78 | 6.34 | 6.51 | 6.3 | 657384 |
| 1735077840 | 6.39 | 0.07 | 1.11 | 6.33 | 6.41 | 6.19 | 412740 |
| 1734996900 | 6.32 | -0.07 | -1.10 | 6.37 | 6.51 | 6.2 | 708712 |
| 1734737700 | 6.39 | 0.39 | 6.50 | 5.84 | 6.505 | 5.84 | 1566766 |
| 1734651300 | 6 | 0.03 | 0.50 | 6.04 | 6.09 | 5.805 | 901815 |
| 1734564900 | 5.97 | -0.55 | -8.44 | 6.63 | 6.8825 | 5.8099999 | 1720999 |
| 1734478500 | 6.5199999 | -0.26 | -3.83 | 6.78 | 6.93 | 6.39 | 1741654 |
| 1734392100 | 6.78 | 0.48 | 7.62 | 6.3 | 6.79 | 6.13 | 1237177 |
| 1734132900 | 6.3 | 0.14 | 2.27 | 6.11 | 6.365 | 5.98 | 1183281 |
| 1734046500 | 6.16 | -0.22 | -3.45 | 6.29 | 6.36 | 6.065 | 1046416 |
| 1733960100 | 6.38 | -0.33 | -4.92 | 6.81 | 6.81 | 6.37 | 1059139 |
| 1733873700 | 6.71 | 0.27 | 4.19 | 6.44 | 7.0665 | 6.285 | 1440253 |
| 1733787300 | 6.44 | 0.17 | 2.71 | 6.33 | 6.69 | 6.275 | 1100853 |
| 1733528100 | 6.2699999 | 0.2 | 3.29 | 6.19 | 6.35 | 6.0325 | 621260 |
| 1733441700 | 6.07 | -0.07 | -1.14 | 6.3099999 | 6.3099999 | 5.9388 | 1097672 |
| 1733355300 | 6.14 | -0.16 | -2.54 | 6.3 | 6.45 | 6.095 | 1310503 |
| 1733268900 | 6.3 | -0.23 | -3.52 | 6.5 | 6.55 | 6.16 | 1064657 |
| 1733182500 | 6.53 | 0.59 | 9.93 | 5.95 | 6.575 | 5.87 | 1699826 |
| 1732917840 | 5.94 | 0.21 | 3.66 | 5.75 | 6 | 5.69 | 660525 |
| 1732750500 | 5.73 | 0.05 | 0.88 | 5.72 | 5.82 | 5.5199999 | 998633 |
| 1732664100 | 5.68 | 0.1 | 1.79 | 5.64 | 5.93 | 5.29 | 1702214 |
| 1732577700 | 5.58 | 0.89 | 18.98 | 4.8099999 | 5.79 | 4.75 | 3985186 |
| 1732318500 | 4.69 | 0.32 | 7.32 | 4.35 | 4.7 | 4.29 | 2328368 |
| 1732232100 | 4.37 | -0.05 | -1.13 | 4.39 | 4.49 | 4.2699999 | 1586022 |
| 1732145700 | 4.42 | -0.06 | -1.34 | 4.42 | 4.565 | 4.33 | 1819355 |
| 1732059300 | 4.48 | -0.2 | -4.27 | 4.58 | 4.64 | 4.38 | 1707863 |
| 1731972900 | 4.68 | -0.4 | -7.87 | 5.01 | 5.1 | 4.66 | 1390561 |
| 1731713700 | 5.08 | -0.5 | -8.96 | 5.63 | 5.788 | 5.07 | 1462127 |
| 1731627300 | 5.58 | -0.27 | -4.62 | 5.85 | 5.95 | 5.53 | 888187 |
| 1731540900 | 5.85 | -0.08 | -1.35 | 6 | 6.08 | 5.835 | 1142002 |
| 1731454500 | 5.93 | -0.56 | -8.63 | 6.23 | 6.49 | 5.89 | 1149120 |
| 1731368100 | 6.49 | 0.67 | 11.51 | 6 | 6.7 | 5.99 | 1868108 |
| 1731108900 | 5.82 | 0.19 | 3.37 | 6 | 6.33 | 5.6 | 1382825 |
| 1731022500 | 5.63 | -0.12 | -2.09 | 5.79 | 6.03 | 5.515 | 1776969 |
| 1730936100 | 5.75 | 0.17 | 3.05 | 5.64 | 5.775 | 5.465 | 1111017 |
| 1730849700 | 5.58 | 0.32 | 6.08 | 5.17 | 5.59 | 5.09 | 837230 |
| 1730763300 | 5.26 | -0.05 | -0.94 | 5.3 | 5.53 | 5.16 | 1160205 |
| 1730500500 | 5.3099999 | 0.47 | 9.71 | 4.9 | 5.33 | 4.84 | 959006 |
| 1730414100 | 4.84 | -0.22 | -4.35 | 5.03 | 5.07 | 4.83 | 1597783 |
| 1730327700 | 5.0599999 | 0.35 | 7.43 | 4.65 | 5.1 | 4.65 | 597927 |
| 1730241300 | 4.71 | 0.04 | 0.86 | 4.6 | 4.73 | 4.555 | 818504 |
| 1730154900 | 4.67 | 0.22 | 4.94 | 4.49 | 4.71 | 4.48 | 879138 |
| 1729895700 | 4.45 | -0.07 | -1.55 | 4.53 | 4.665 | 4.44 | 610278 |
| 1729809300 | 4.5199999 | -0.2 | -4.24 | 4.78 | 4.8 | 4.47 | 665750 |
| 1729722900 | 4.72 | 0.02 | 0.43 | 4.66 | 4.76 | 4.565 | 568147 |
| 1729636500 | 4.7 | 0.15 | 3.30 | 4.55 | 4.775 | 4.46 | 741839 |
| 1729550100 | 4.55 | -0.13 | -2.78 | 4.61 | 4.62 | 4.445 | 968407 |
| 1729290900 | 4.68 | 0.04 | 0.86 | 4.66 | 4.8 | 4.63 | 927097 |
| 1729204500 | 4.64 | -0.16 | -3.33 | 4.79 | 4.815 | 4.6 | 910616 |
| 1729118100 | 4.8 | -0.17 | -3.42 | 4.99 | 5 | 4.79 | 859958 |
| 1729031700 | 4.97 | 0.02 | 0.40 | 4.88 | 5 | 4.73 | 1125961 |
| 1728945300 | 4.95 | 0.01 | 0.20 | 5.1 | 5.1 | 4.8 | 758414 |
| 1728686100 | 4.94 | 0.03 | 0.61 | 4.83 | 5.13 | 4.7699999 | 877940 |
| 1728599700 | 4.91 | -0.09 | -1.80 | 4.87 | 5 | 4.76 | 1106470 |
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
