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 | -0.25 | -3.70919881306 | 6.74 | 6.86 | 6.4398 | 541557 | 6.59315865 | CS |
| 4 | -0.21 | -3.13432835821 | 6.7 | 7.28 | 6.33 | 798807 | 6.76809634 | CS |
| 12 | -1.81 | -21.8072289157 | 8.3 | 8.41 | 6.33 | 614684 | 7.34192072 | CS |
| 26 | -4.03 | -38.3079847909 | 10.52 | 11.16 | 6.33 | 541255 | 8.40537311 | CS |
| 52 | -5.16 | -44.2918454936 | 11.65 | 12.17 | 6.33 | 573998 | 9.06713002 | CS |
| 156 | -9.34 | -59.0018951358 | 15.83 | 17.4 | 6.33 | 586288 | 11.24776509 | CS |
| 260 | -14.61 | -69.2417061611 | 21.1 | 23.88 | 4.5 | 717816 | 12.22358975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 6.49 | -0.1 | -1.52 | 6.6 | 6.68 | 6.46 | 484231 |
| 1720478100 | 6.59 | 0.06 | 0.92 | 6.6 | 6.74 | 6.5599999 | 486006 |
| 1720218900 | 6.53 | 0.06 | 0.93 | 6.47 | 6.55 | 6.4398 | 661029 |
| 1720040640 | 6.47 | -0.3 | -4.43 | 6.76 | 6.77 | 6.455 | 456501 |
| 1719959700 | 6.77 | 0.09 | 1.35 | 6.74 | 6.86 | 6.73 | 562690 |
| 1719873300 | 6.68 | -0.38 | -5.38 | 7.12 | 7.2 | 6.54 | 611193 |
| 1719614100 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1719527700 | 7.06 | 0.16 | 2.32 | 6.92 | 7.075 | 6.86 | 398423 |
| 1719441300 | 6.9 | -0.02 | -0.29 | 6.87 | 6.97 | 6.77 | 662818 |
| 1719354900 | 6.92 | -0.19 | -2.67 | 7.08 | 7.175 | 6.915 | 522590 |
| 1719268500 | 7.11 | 0.05 | 0.71 | 7.05 | 7.2 | 6.99 | 614717 |
| 1719009300 | 7.06 | -0.06 | -0.84 | 7.12 | 7.28 | 7.03 | 1147395 |
| 1718922900 | 7.12 | 0.69 | 10.73 | 6.5599999 | 7.195 | 6.5199999 | 1002435 |
| 1718750100 | 6.43 | -0.21 | -3.16 | 6.65 | 6.6895 | 6.405 | 969010 |
| 1718663700 | 6.64 | 0.12 | 1.84 | 6.46 | 6.67 | 6.33 | 1642276 |
| 1718404500 | 6.5199999 | -0.06 | -0.91 | 6.55 | 6.58 | 6.455 | 1361611 |
| 1718318100 | 6.58 | -0.04 | -0.60 | 6.59 | 6.71 | 6.54 | 815027 |
| 1718231700 | 6.62 | 0.02 | 0.30 | 6.77 | 6.925 | 6.615 | 505724 |
| 1718145300 | 6.6 | -0.15 | -2.22 | 6.7 | 6.73 | 6.55 | 597897 |
| 1718058900 | 6.75 | -0.19 | -2.74 | 6.9 | 6.9 | 6.67 | 560131 |
| 1717799700 | 6.94 | -0.22 | -3.07 | 7.07 | 7.15 | 6.92 | 430600 |
| 1717713300 | 7.16 | -0.09 | -1.24 | 7.2 | 7.28 | 7.12 | 351806 |
| 1717626900 | 7.25 | -0.06 | -0.82 | 7.34 | 7.375 | 7.21 | 473295 |
| 1717540500 | 7.31 | -0.18 | -2.40 | 7.44 | 7.46 | 7.27 | 414244 |
| 1717454100 | 7.49 | 0.19 | 2.60 | 7.32 | 7.5099 | 7.27 | 512205 |
| 1717194900 | 7.3 | 0.34 | 4.89 | 7 | 7.31 | 7 | 783494 |
| 1717108500 | 6.96 | 0.14 | 2.05 | 6.9 | 6.99 | 6.84 | 629437 |
| 1717022100 | 6.82 | -0.18 | -2.57 | 6.95 | 6.95 | 6.765 | 480621 |
| 1716935700 | 7 | -0.06 | -0.85 | 7.06 | 7.17 | 6.98 | 508111 |
| 1716590100 | 7.06 | -0.09 | -1.26 | 7.2 | 7.25 | 7.035 | 571893 |
| 1716503700 | 7.15 | -0.13 | -1.79 | 7.25 | 7.34 | 7.1 | 693296 |
| 1716417300 | 7.28 | -0.09 | -1.22 | 7.33 | 7.45 | 7.2422 | 591066 |
| 1716330900 | 7.37 | -0.37 | -4.78 | 7.77 | 7.775 | 7.35 | 453188 |
| 1716244500 | 7.74 | -0.05 | -0.64 | 7.83 | 7.84 | 7.65 | 683520 |
| 1715985300 | 7.79 | -0.35 | -4.30 | 8.09 | 8.1 | 7.78 | 599697 |
| 1715898900 | 8.14 | -0.03 | -0.37 | 8.22 | 8.25 | 8.13 | 528304 |
| 1715812500 | 8.17 | 0 | 0.00 | 8.26 | 8.26 | 8.07 | 297452 |
| 1715726100 | 8.17 | 0.11 | 1.36 | 8.17 | 8.27 | 8.05 | 583677 |
| 1715639700 | 8.06 | -0.09 | -1.10 | 8.19 | 8.299 | 8.0399999 | 496881 |
| 1715380500 | 8.15 | 0.16 | 2.00 | 8.06 | 8.17 | 8.025 | 602456 |
| 1715294100 | 7.99 | -0.16 | -1.96 | 8.19 | 8.24 | 7.98 | 646895 |
| 1715207700 | 8.15 | 0.16 | 2.00 | 7.99 | 8.15 | 7.93 | 456532 |
| 1715121300 | 7.99 | -0.12 | -1.48 | 8.1 | 8.2449999 | 7.99 | 649857 |
| 1715034900 | 8.11 | 0.02 | 0.25 | 8.18 | 8.2899999 | 8.065 | 413164 |
| 1714775700 | 8.09 | 0.03 | 0.37 | 8.21 | 8.2975 | 8.09 | 750263 |
| 1714689300 | 8.06 | 0.02 | 0.25 | 8.07 | 8.19 | 7.95 | 864468 |
| 1714602900 | 8.0399999 | 0.02 | 0.25 | 7.88 | 8.13 | 7.825 | 1009726 |
| 1714516500 | 8.02 | -0.19 | -2.31 | 8.19 | 8.2299 | 8.01 | 478045 |
| 1714430100 | 8.21 | 0.14 | 1.73 | 8.11 | 8.255 | 8.11 | 639797 |
| 1714170900 | 8.07 | -0.18 | -2.18 | 8.24 | 8.4 | 8.06 | 759094 |
| 1714084500 | 8.25 | -0.13 | -1.55 | 8.3 | 8.335 | 8.22 | 288877 |
| 1713998100 | 8.38 | 0.03 | 0.36 | 8.2899999 | 8.41 | 8.23 | 331424 |
| 1713911700 | 8.35 | 0.15 | 1.83 | 8.14 | 8.41 | 8.14 | 339242 |
| 1713825300 | 8.2 | 0.03 | 0.37 | 8.23 | 8.325 | 8.1199999 | 332688 |
| 1713566100 | 8.17 | 0.11 | 1.36 | 8 | 8.185 | 8 | 309959 |
| 1713479700 | 8.06 | -0.07 | -0.86 | 8.13 | 8.175 | 8.03 | 414850 |
| 1713393300 | 8.13 | -0.12 | -1.45 | 8.2899999 | 8.35 | 8.115 | 421086 |
| 1713306900 | 8.25 | -0.05 | -0.60 | 8.3 | 8.32 | 8.175 | 379916 |
| 1713220500 | 8.3 | -0.11 | -1.31 | 8.39 | 8.5 | 8.18 | 860495 |
| 1712961300 | 8.41 | -0.09 | -1.06 | 8.48 | 8.55 | 8.3699999 | 542953 |
| 1712874900 | 8.5 | 0.02 | 0.24 | 8.47 | 8.51 | 8.32 | 444988 |
| 1712788500 | 8.48 | -0.18 | -2.08 | 8.46 | 8.5399999 | 8.33 | 411261 |
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
