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 | 0.185 | 3.03278688525 | 6.1 | 6.54 | 5.88 | 2383722 | 6.07520516 | CS |
| 4 | -0.615 | -8.91304347826 | 6.9 | 7.66 | 5.6 | 2722735 | 6.56949483 | CS |
| 12 | -1.815 | -22.4074074074 | 8.1 | 10.31 | 5.6 | 2790134 | 7.10461605 | CS |
| 26 | -0.615 | -8.91304347826 | 6.9 | 12.09 | 5.6 | 3133325 | 7.78494373 | CS |
| 52 | -10.175 | -61.8165249089 | 16.46 | 17.24 | 5.58 | 2801073 | 8.3954754 | CS |
| 156 | -116.225 | -94.8698065464 | 122.51 | 134.99 | 5.58 | 3015715 | 30.68690964 | CS |
| 260 | -189.475 | -96.7894360441 | 195.76 | 220.8568 | 5.58 | 3983313 | 82.8417232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 6.14 | 0.12 | 1.99 | 6.0599999 | 6.17 | 5.91 | 2533736 |
| 1722292500 | 6.0199999 | -0.23 | -3.68 | 6.26 | 6.54 | 6.0199999 | 3177826 |
| 1722033300 | 6.25 | 0.31 | 5.22 | 6.05 | 6.2699999 | 6.01 | 1886824 |
| 1721946900 | 5.94 | -0.14 | -2.30 | 6.1 | 6.28 | 5.925 | 2400262 |
| 1721860500 | 6.08 | -0.09 | -1.38 | 6.1 | 6.18 | 5.88 | 1811419 |
| 1721774100 | 6.165 | 0.07 | 1.15 | 6.03 | 6.25 | 6 | 2899932 |
| 1721687700 | 6.095 | -0.04 | -0.57 | 6.14 | 6.17 | 5.6 | 3861948 |
| 1721428500 | 6.13 | -0.3 | -4.67 | 6.46 | 6.46 | 5.99 | 3496718 |
| 1721342100 | 6.43 | -0.74 | -10.32 | 6.2699999 | 6.68 | 6.23 | 4281516 |
| 1721255700 | 7.17 | -0.32 | -4.27 | 7.34 | 7.66 | 7.04 | 4654350 |
| 1721169300 | 7.49 | 0.79 | 11.79 | 6.73 | 7.55 | 6.695 | 3903301 |
| 1721082900 | 6.7 | -0.22 | -3.18 | 6.86 | 6.93 | 6.64 | 1945355 |
| 1720823700 | 6.92 | 0.08 | 1.17 | 6.93 | 7.095 | 6.855 | 1472236 |
| 1720737300 | 6.84 | 0.02 | 0.29 | 6.84 | 7.12 | 6.735 | 2792836 |
| 1720650900 | 6.82 | 0.22 | 3.33 | 6.6 | 6.84 | 6.51 | 1672366 |
| 1720564500 | 6.6 | -0.2 | -2.94 | 6.72 | 6.89 | 6.58 | 1671308 |
| 1720478100 | 6.8 | -0.32 | -4.49 | 7.15 | 7.2 | 6.76 | 2283690 |
| 1720218900 | 7.12 | 0.29 | 4.25 | 6.81 | 7.355 | 6.77 | 2770029 |
| 1720040640 | 6.83 | -0.09 | -1.30 | 6.9 | 7.11 | 6.72 | 1334379 |
| 1719959700 | 6.92 | 0.17 | 2.52 | 6.7 | 6.94 | 6.61 | 1172265 |
| 1719873300 | 6.75 | 0.04 | 0.60 | 6.7 | 6.93 | 6.68 | 1754374 |
| 1719614100 | 6.71 | -0.13 | -1.90 | 6.8 | 6.97 | 6.5599999 | 2194438 |
| 1719527700 | 6.84 | 0.43 | 6.71 | 6.4 | 6.95 | 6.3899 | 2444800 |
| 1719441300 | 6.41 | -0.1 | -1.54 | 6.5 | 6.58 | 6.18 | 2492307 |
| 1719354900 | 6.51 | -0.16 | -2.40 | 6.68 | 6.87 | 6.485 | 2047435 |
| 1719268500 | 6.67 | 0.16 | 2.46 | 6.45 | 7.075 | 6.42 | 3793270 |
| 1719009300 | 6.51 | -0.06 | -0.91 | 6.71 | 6.71 | 6.41 | 2025707 |
| 1718922900 | 6.57 | 0.18 | 2.82 | 6.29 | 6.77 | 6.28 | 1730463 |
| 1718750100 | 6.39 | -0.1 | -1.54 | 6.55 | 6.57 | 6.38 | 1595930 |
| 1718663700 | 6.49 | -0.16 | -2.41 | 6.59 | 6.6 | 6.26 | 2531880 |
| 1718404500 | 6.65 | -0.16 | -2.35 | 6.9 | 6.9 | 6.55 | 1457640 |
| 1718318100 | 6.81 | -0.24 | -3.40 | 7.02 | 7.13 | 6.76 | 1919834 |
| 1718231700 | 7.05 | -0.08 | -1.12 | 7.07 | 7.3 | 7 | 1668446 |
| 1718145300 | 7.13 | -0.05 | -0.70 | 7.19 | 7.21 | 6.67 | 3292774 |
| 1718058900 | 7.18 | -0.41 | -5.40 | 7.45 | 7.45 | 7.03 | 2274508 |
| 1717799700 | 7.59 | -0.21 | -2.69 | 7.6432 | 8.2 | 7.46 | 2131642 |
| 1717713300 | 7.8 | 0.33 | 4.42 | 7.42 | 7.835 | 7.258 | 2056826 |
| 1717626900 | 7.47 | -0.29 | -3.71 | 7.78 | 8.08 | 7.36 | 2333608 |
| 1717540500 | 7.7579 | -0 | -0.03 | 7.8 | 7.9 | 7.61 | 1343048 |
| 1717454100 | 7.76 | 0.17 | 2.24 | 7.9 | 7.99 | 7.64 | 1728469 |
| 1717194900 | 7.59 | 0.24 | 3.27 | 7.34 | 7.6 | 7.29 | 1497672 |
| 1717108500 | 7.35 | 0.17 | 2.37 | 7.1 | 7.38 | 7.1 | 1089502 |
| 1717022100 | 7.18 | 0.01 | 0.21 | 6.994 | 7.28 | 6.99 | 1139224 |
| 1716935700 | 7.165 | -0.01 | -0.07 | 7.2 | 7.32 | 7.01 | 2057051 |
| 1716590100 | 7.17 | -0.03 | -0.42 | 7.18 | 7.74 | 7.1231 | 2466080 |
| 1716503700 | 7.2 | -0.12 | -1.64 | 7.32 | 7.32 | 7.1 | 2023261 |
| 1716417300 | 7.32 | 0.02 | 0.27 | 7.22 | 7.505 | 7.18 | 1372250 |
| 1716330900 | 7.3 | 0.02 | 0.34 | 7.24 | 7.39 | 7.1526 | 1188502 |
| 1716244500 | 7.275 | 0.09 | 1.18 | 7.22 | 7.4184 | 7.0991 | 2292822 |
| 1715985300 | 7.19 | -0.01 | -0.14 | 7.13 | 7.65 | 7.07 | 2446712 |
| 1715898900 | 7.2 | -0.48 | -6.25 | 7.75 | 7.82 | 7.18 | 3100891 |
| 1715812500 | 7.68 | -0.33 | -4.12 | 7.94 | 8.19 | 7.4 | 4250616 |
| 1715726100 | 8.01 | 0.05 | 0.63 | 9.47 | 10.31 | 7.87 | 21685982 |
| 1715639700 | 7.96 | 0.81 | 11.25 | 7.25 | 8.19 | 7.2016 | 5363749 |
| 1715380500 | 7.155 | 0.13 | 1.78 | 7.14 | 7.64 | 7.045 | 2089907 |
| 1715294100 | 7.03 | -1.18 | -14.37 | 7.03 | 7.59 | 6.92 | 4055043 |
| 1715207700 | 8.21 | -0.07 | -0.85 | 8.1 | 8.4 | 7.76 | 4388365 |
| 1715121300 | 8.28 | 0.03 | 0.36 | 8.19 | 8.311 | 7.875 | 2017994 |
| 1715034900 | 8.25 | 0.02 | 0.24 | 8.2 | 8.48 | 7.84 | 4038968 |
| 1714775700 | 8.23 | 0.98 | 13.52 | 7.45 | 8.2899999 | 7.28 | 3556691 |
| 1714689300 | 7.25 | 0.46 | 6.77 | 7.12 | 7.29 | 6.865 | 2247299 |
| 1714602900 | 6.79 | 0.01 | 0.15 | 6.78 | 7.13 | 6.62 | 1877478 |
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
