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 | 0.42 | 6.30630630631 | 6.66 | 7.645 | 6.64 | 3447691 | 7.24652614 | CS |
| 4 | 1.1 | 18.3946488294 | 5.98 | 7.645 | 5.92 | 3370277 | 6.63893523 | CS |
| 12 | 2.93 | 70.6024096386 | 4.15 | 7.645 | 4.03 | 3608179 | 6.07860121 | CS |
| 26 | 1.13 | 18.9915966387 | 5.95 | 7.645 | 4.03 | 3347011 | 5.63033214 | CS |
| 52 | -0.07 | -0.979020979021 | 7.15 | 7.95 | 4.03 | 3367537 | 6.00144139 | CS |
| 156 | -8.11 | -53.3903884134 | 15.19 | 19.99 | 4.03 | 3244626 | 10.01330776 | CS |
| 260 | 3.62 | 104.624277457 | 3.46 | 19.99 | 1.38 | 4145162 | 7.91421969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 7.05 | -0.22 | -3.03 | 7.27 | 7.31 | 7.04 | 2816479 |
| 1721255700 | 7.27 | -0.36 | -4.72 | 7.34 | 7.645 | 7.255 | 4225927 |
| 1721169300 | 7.63 | 0.45 | 6.27 | 7.27 | 7.64 | 7.26 | 3156597 |
| 1721082900 | 7.18 | 0.03 | 0.42 | 7.21 | 7.44 | 7.15 | 3269636 |
| 1720823700 | 7.15 | 0.11 | 1.56 | 7.14 | 7.23 | 7.001 | 2437153 |
| 1720737300 | 7.04 | 0.55 | 8.47 | 6.66 | 7.16 | 6.64 | 4149141 |
| 1720650900 | 6.49 | 0.01 | 0.15 | 6.5 | 6.5199999 | 6.36 | 2311906 |
| 1720564500 | 6.48 | 0.06 | 0.93 | 6.42 | 6.565 | 6.39 | 1863095 |
| 1720478100 | 6.42 | -0.1 | -1.53 | 6.59 | 6.65 | 6.385 | 3662741 |
| 1720218900 | 6.5199999 | 0.11 | 1.72 | 6.4 | 6.55 | 6.36 | 1404392 |
| 1720040640 | 6.41 | -0.14 | -2.14 | 6.63 | 6.75 | 6.41 | 1371135 |
| 1719959700 | 6.55 | -0.12 | -1.80 | 6.66 | 6.82 | 6.54 | 2712188 |
| 1719873300 | 6.67 | 0.56 | 9.17 | 6.2 | 6.73 | 6.17 | 4006826 |
| 1719614100 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1719527700 | 6.11 | -0.07 | -1.13 | 6.21 | 6.28 | 6.065 | 1737186 |
| 1719441300 | 6.18 | 0.1 | 1.64 | 6.01 | 6.24 | 6 | 2353617 |
| 1719354900 | 6.08 | -0.19 | -3.03 | 6.26 | 6.28 | 6.0599999 | 1783372 |
| 1719268500 | 6.2699999 | -0.15 | -2.34 | 6.46 | 6.58 | 6.24 | 2244271 |
| 1719009300 | 6.42 | 0.27 | 4.39 | 6.18 | 6.55 | 6.18 | 15477351 |
| 1718922900 | 6.15 | 0.15 | 2.50 | 5.98 | 6.2 | 5.92 | 2498459 |
| 1718750100 | 6 | -0.24 | -3.85 | 6.22 | 6.225 | 5.995 | 2547018 |
| 1718663700 | 6.24 | 0.07 | 1.13 | 6.12 | 6.25 | 5.99 | 3520141 |
| 1718404500 | 6.17 | -0.06 | -0.96 | 6.13 | 6.2 | 5.995 | 2941107 |
| 1718318100 | 6.23 | -0.07 | -1.11 | 6.3 | 6.3949999 | 6.11 | 2603803 |
| 1718231700 | 6.3 | -0.18 | -2.78 | 6.69 | 6.76 | 6.215 | 2446883 |
| 1718145300 | 6.48 | -0.04 | -0.61 | 6.47 | 6.5 | 6.23 | 2610570 |
| 1718058900 | 6.5199999 | 0.21 | 3.33 | 6.25 | 6.555 | 6.1 | 3286522 |
| 1717799700 | 6.3099999 | -0.13 | -2.02 | 6.34 | 6.43 | 6.125 | 3291159 |
| 1717713300 | 6.44 | -0.35 | -5.15 | 6.75 | 6.76 | 6.41 | 3515504 |
| 1717626900 | 6.79 | 0.05 | 0.74 | 6.75 | 6.86 | 6.6505 | 2857133 |
| 1717540500 | 6.74 | -0.05 | -0.74 | 6.77 | 6.9 | 6.665 | 2681365 |
| 1717454100 | 6.79 | 0.33 | 5.11 | 6.66 | 6.985 | 6.5 | 3897290 |
| 1717194900 | 6.46 | -0.11 | -1.67 | 6.63 | 6.815 | 6.43 | 3831659 |
| 1717108500 | 6.57 | 0.42 | 6.83 | 6.29 | 6.59 | 6.18 | 4173487 |
| 1717022100 | 6.15 | -0.04 | -0.65 | 6.11 | 6.23 | 6.05 | 3061871 |
| 1716935700 | 6.19 | 0.06 | 0.98 | 6.2 | 6.2888 | 5.97 | 3682268 |
| 1716590100 | 6.13 | -0.2 | -3.16 | 6.38 | 6.445 | 6.11 | 2149284 |
| 1716503700 | 6.33 | -0.33 | -4.95 | 6.67 | 6.67 | 6.28 | 3325562 |
| 1716417300 | 6.66 | 0.24 | 3.74 | 6.59 | 6.89 | 6.55 | 4820444 |
| 1716330900 | 6.42 | 0.29 | 4.73 | 6.05 | 6.475 | 6.015 | 3346894 |
| 1716244500 | 6.13 | -0.15 | -2.39 | 6.205 | 6.415 | 6.045 | 3620954 |
| 1715985300 | 6.28 | -0.19 | -2.94 | 6.42 | 6.5582 | 6.22 | 4378851 |
| 1715898900 | 6.47 | 0.11 | 1.73 | 6.4 | 6.59 | 6.15 | 5106013 |
| 1715812500 | 6.36 | 1 | 18.66 | 5.93 | 6.5599999 | 5.9 | 10480661 |
| 1715726100 | 5.36 | -0.27 | -4.80 | 5.72 | 6 | 5.35 | 2729336 |
| 1715639700 | 5.63 | 0.31 | 5.83 | 5.47 | 5.69 | 5.34 | 3309757 |
| 1715380500 | 5.32 | -0.02 | -0.37 | 5.38 | 5.775 | 5.23 | 3502001 |
| 1715294100 | 5.34 | 0.24 | 4.71 | 5.14 | 5.35 | 5.0599999 | 3336305 |
| 1715207700 | 5.1 | -0.16 | -3.04 | 5.18 | 5.42 | 5.04 | 3789486 |
| 1715121300 | 5.26 | -0.01 | -0.19 | 5.39 | 5.7 | 5.225 | 6214262 |
| 1715034900 | 5.2699999 | 0.82 | 18.43 | 5 | 5.47 | 4.75 | 8897489 |
| 1714775700 | 4.45 | -0.03 | -0.67 | 4.59 | 4.67 | 4.42 | 2734154 |
| 1714689300 | 4.48 | -0.09 | -1.97 | 4.61 | 4.68 | 4.41 | 2532221 |
| 1714602900 | 4.57 | 0.44 | 10.65 | 4.18 | 4.7699999 | 4.15 | 5162748 |
| 1714516500 | 4.13 | -0.14 | -3.28 | 4.2 | 4.26 | 4.11 | 2938025 |
| 1714430100 | 4.2699999 | 0.11 | 2.64 | 4.2 | 4.35 | 4.1449999 | 3025290 |
| 1714170900 | 4.16 | 0 | 0.00 | 4.21 | 4.26 | 4.11 | 2309942 |
| 1714084500 | 4.16 | -0.05 | -1.19 | 4.15 | 4.17 | 4.03 | 2735548 |
| 1713998100 | 4.21 | -0.17 | -3.88 | 4.37 | 4.42 | 4.18 | 4409980 |
| 1713911700 | 4.38 | -0.03 | -0.68 | 4.44 | 4.63 | 4.37 | 4236657 |
| 1713825300 | 4.41 | -0.02 | -0.45 | 4.43 | 4.57 | 4.39 | 2557481 |
| 1713566100 | 4.43 | -0.07 | -1.56 | 4.5 | 4.59 | 4.2699999 | 4693495 |
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
