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 | 1.64 | 25.786163522 | 6.36 | 8.26 | 6.27 | 1406949 | 7.63282652 | CS |
| 4 | 1.85 | 30.081300813 | 6.15 | 8.26 | 6.045 | 635472 | 7.01983828 | CS |
| 12 | 2.59 | 47.8743068392 | 5.41 | 8.26 | 4.925 | 500437 | 6.22782477 | CS |
| 26 | 2.48 | 44.9275362319 | 5.52 | 8.26 | 4.62 | 862288 | 5.58943407 | CS |
| 52 | 2.64 | 49.2537313433 | 5.36 | 8.26 | 4.34 | 849972 | 5.78036047 | CS |
| 156 | -13.4 | -62.6168224299 | 21.4 | 25.47 | 4.34 | 752777 | 11.67968226 | CS |
| 260 | -1.51 | -15.8780231335 | 9.51 | 25.47 | 4.34 | 569943 | 12.23755942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 8.07 | -0.1 | -1.22 | 7.92 | 8.2 | 7.8906 | 1040214 |
| 1731368100 | 8.17 | 0.09 | 1.11 | 8.15 | 8.26 | 7.98 | 1000186 |
| 1731108900 | 8.08 | 0.53 | 7.02 | 7.8 | 8.16 | 7.73 | 1833964 |
| 1731022500 | 7.55 | 1.22 | 19.27 | 6.25 | 7.58 | 6.1849999 | 1982216 |
| 1730936100 | 6.33 | 0.14 | 2.26 | 6.49 | 6.5199999 | 6.2699999 | 1251129 |
| 1730849700 | 6.19 | -0.01 | -0.16 | 6.17 | 6.38 | 6.0199999 | 581147 |
| 1730763300 | 6.2 | 0.02 | 0.32 | 6.18 | 6.4 | 6.175 | 334794 |
| 1730500500 | 6.18 | 0.11 | 1.73 | 6.16 | 6.375 | 6.14 | 417429 |
| 1730414100 | 6.075 | -0.31 | -4.78 | 6.41 | 6.41 | 6.07 | 287284 |
| 1730327700 | 6.38 | -0.07 | -1.09 | 6.42 | 6.49 | 6.355 | 348951 |
| 1730241300 | 6.45 | 0.09 | 1.42 | 6.38 | 6.46 | 6.335 | 649982 |
| 1730154900 | 6.36 | 0.07 | 1.11 | 6.36 | 6.45 | 6.33 | 250672 |
| 1729895700 | 6.29 | 0.11 | 1.78 | 6.23 | 6.42 | 6.22 | 327864 |
| 1729809300 | 6.18 | 0.07 | 1.15 | 6.2 | 6.29 | 6.0828 | 294555 |
| 1729722900 | 6.11 | -0.18 | -2.86 | 6.23 | 6.3 | 6.045 | 278872 |
| 1729636500 | 6.29 | 0.03 | 0.48 | 6.24 | 6.37 | 6.165 | 387702 |
| 1729550100 | 6.26 | -0.06 | -0.95 | 6.32 | 6.36 | 6.22 | 309043 |
| 1729290900 | 6.32 | 0.01 | 0.16 | 6.33 | 6.49 | 6.285 | 428778 |
| 1729204500 | 6.3099999 | 0.15 | 2.44 | 6.18 | 6.33 | 6.1449999 | 414104 |
| 1729118100 | 6.16 | 0.04 | 0.65 | 6.15 | 6.2699999 | 6.12 | 439274 |
| 1729031700 | 6.12 | 0.17 | 2.86 | 6.01 | 6.2 | 5.92 | 671942 |
| 1728945300 | 5.95 | 0.04 | 0.68 | 5.93 | 5.97 | 5.825 | 281685 |
| 1728686100 | 5.91 | 0.16 | 2.78 | 5.76 | 5.93 | 5.76 | 264651 |
| 1728599700 | 5.75 | -0.09 | -1.54 | 5.82 | 5.82 | 5.68 | 317245 |
| 1728513300 | 5.84 | 0.04 | 0.69 | 5.78 | 5.915 | 5.73 | 526226 |
| 1728426900 | 5.8 | 0.02 | 0.35 | 5.8099999 | 5.83 | 5.69 | 953399 |
| 1728340500 | 5.78 | -0.1 | -1.70 | 5.83 | 5.915 | 5.67 | 232804 |
| 1728081300 | 5.88 | 0.03 | 0.51 | 5.98 | 6.095 | 5.8099999 | 376990 |
| 1727994900 | 5.85 | -0.1 | -1.68 | 5.89 | 5.905 | 5.725 | 325230 |
| 1727908500 | 5.95 | 0.09 | 1.54 | 5.82 | 5.97 | 5.8105 | 185919 |
| 1727822100 | 5.86 | -0.07 | -1.18 | 5.89 | 5.915 | 5.695 | 529492 |
| 1727735700 | 5.93 | 0.02 | 0.34 | 5.85 | 5.95 | 5.8400999 | 268570 |
| 1727476500 | 5.91 | -0.01 | -0.17 | 6.03 | 6.085 | 5.87 | 282922 |
| 1727390100 | 5.92 | 0.13 | 2.25 | 5.92 | 6.05 | 5.86 | 447804 |
| 1727303700 | 5.79 | -0.23 | -3.82 | 6.01 | 6.01 | 5.745 | 476178 |
| 1727217300 | 6.0199999 | 0.4 | 7.12 | 5.63 | 6.0475 | 5.63 | 549259 |
| 1727130900 | 5.62 | -0.12 | -2.09 | 5.79 | 5.93 | 5.595 | 264953 |
| 1726871700 | 5.74 | -0.1 | -1.71 | 5.65 | 5.88 | 5.65 | 1220298 |
| 1726785300 | 5.84 | 0.34 | 6.18 | 5.69 | 5.9 | 5.575 | 643062 |
| 1726698900 | 5.5 | -0.1 | -1.79 | 5.61 | 5.83 | 5.49 | 629138 |
| 1726612500 | 5.6 | 0.17 | 3.13 | 5.43 | 5.9 | 5.42 | 758336 |
| 1726526100 | 5.43 | -0.01 | -0.18 | 5.46 | 5.47 | 5.26 | 322652 |
| 1726266900 | 5.44 | 0.19 | 3.62 | 5.36 | 5.47 | 5.35 | 578469 |
| 1726180500 | 5.25 | 0.07 | 1.35 | 5.2 | 5.335 | 5.115 | 299980 |
| 1726094100 | 5.18 | 0.19 | 3.81 | 5 | 5.19 | 4.965 | 420815 |
| 1726007700 | 4.99 | -0.04 | -0.80 | 5.0199999 | 5.04 | 4.925 | 356110 |
| 1725921300 | 5.03 | -0.02 | -0.40 | 5.03 | 5.17 | 5 | 272897 |
| 1725662100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.21 | 5.0199999 | 412944 |
| 1725575700 | 5.19 | -0.02 | -0.38 | 5.22 | 5.2699999 | 5.09 | 390307 |
| 1725489300 | 5.21 | -0.18 | -3.34 | 5.38 | 5.4 | 5.2 | 585964 |
| 1725402900 | 5.39 | -0.19 | -3.41 | 5.5599999 | 5.61 | 5.39 | 307157 |
| 1725057300 | 5.58 | -0.15 | -2.62 | 5.73 | 5.73 | 5.5199999 | 461802 |
| 1724970900 | 5.73 | 0.34 | 6.31 | 5.43 | 5.865 | 5.36 | 499524 |
| 1724884500 | 5.39 | 0.04 | 0.75 | 5.33 | 5.4349999 | 5.3099999 | 252912 |
| 1724798100 | 5.35 | -0.16 | -2.90 | 5.48 | 5.48 | 5.345 | 235369 |
| 1724711700 | 5.51 | -0.08 | -1.43 | 5.53 | 5.595 | 5.454 | 396880 |
| 1724452500 | 5.59 | 0.3 | 5.67 | 5.36 | 5.6 | 5.34 | 425944 |
| 1724366100 | 5.29 | -0.15 | -2.76 | 5.39 | 5.41 | 5.28 | 293961 |
| 1724279700 | 5.44 | 0.02 | 0.37 | 5.41 | 5.49 | 5.33 | 317656 |
| 1724193300 | 5.42 | -0.01 | -0.18 | 5.43 | 5.445 | 5.325 | 299293 |
| 1724106900 | 5.43 | 0.11 | 2.07 | 5.37 | 5.54 | 5.32 | 615920 |
| 1723847700 | 5.32 | 0.17 | 3.30 | 5.16 | 5.39 | 5.16 | 509094 |
| 1723761300 | 5.15 | 0.4 | 8.42 | 4.94 | 5.17 | 4.9 | 595047 |
| 1723674900 | 4.75 | -0.12 | -2.46 | 4.86 | 4.87 | 4.725 | 415394 |
| 1723588500 | 4.87 | 0.16 | 3.40 | 4.72 | 4.91 | 4.71 | 503364 |
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
