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 | 0.82 | 12.7329192547 | 6.44 | 7.51 | 6.19 | 638519 | 6.99589733 | CS |
| 4 | 1.2 | 19.801980198 | 6.06 | 7.51 | 5.75 | 571647 | 6.43598378 | CS |
| 12 | 1.65 | 29.4117647059 | 5.61 | 7.51 | 5.53 | 577946 | 6.53988217 | CS |
| 26 | -2.58 | -26.2195121951 | 9.84 | 10.99 | 5.445 | 595251 | 7.36308304 | CS |
| 52 | -5.57 | -43.4138737334 | 12.83 | 14.37 | 5.445 | 539077 | 8.39222114 | CS |
| 156 | -47.24 | -86.6788990826 | 54.5 | 59.5 | 5.445 | 637454 | 16.47523707 | CS |
| 260 | -30.24 | -80.64 | 37.5 | 59.5 | 5.445 | 585044 | 23.69698934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 7.26 | 0.32 | 4.61 | 6.96 | 7.5 | 6.96 | 513691 |
| 1721342100 | 6.94 | -0.38 | -5.19 | 7.22 | 7.44 | 6.84 | 513657 |
| 1721255700 | 7.32 | -0.03 | -0.41 | 6.93 | 7.51 | 6.89 | 858135 |
| 1721169300 | 7.35 | 0.84 | 12.90 | 6.6 | 7.39 | 6.54 | 810965 |
| 1721082900 | 6.51 | 0.04 | 0.62 | 6.51 | 6.7 | 6.38 | 456814 |
| 1720823700 | 6.47 | 0.11 | 1.73 | 6.44 | 6.64 | 6.19 | 580999 |
| 1720737300 | 6.36 | 0.5 | 8.53 | 5.94 | 6.5199999 | 5.94 | 603334 |
| 1720650900 | 5.86 | -0.28 | -4.56 | 6.18 | 6.18 | 5.75 | 447675 |
| 1720564500 | 6.14 | -0.08 | -1.29 | 6.15 | 6.25 | 6.055 | 379418 |
| 1720478100 | 6.22 | 0.03 | 0.48 | 6.22 | 6.28 | 6.09 | 308784 |
| 1720218900 | 6.19 | 0.01 | 0.16 | 6.18 | 6.35 | 6.15 | 335969 |
| 1720040640 | 6.18 | 0.08 | 1.31 | 6.11 | 6.24 | 6 | 171953 |
| 1719959700 | 6.1 | 0.03 | 0.49 | 6.09 | 6.15 | 6.0001 | 438324 |
| 1719873300 | 6.07 | 0.02 | 0.33 | 6.32 | 6.5 | 5.995 | 870110 |
| 1719614100 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1719527700 | 6.05 | -0.05 | -0.82 | 6.12 | 6.17 | 6 | 326769 |
| 1719441300 | 6.1 | 0.06 | 0.99 | 5.99 | 6.12 | 5.96 | 328509 |
| 1719354900 | 6.04 | -0.01 | -0.17 | 6.03 | 6.095 | 5.925 | 260686 |
| 1719268500 | 6.05 | -0.08 | -1.31 | 6.14 | 6.36 | 6.0199999 | 298881 |
| 1719009300 | 6.13 | 0.09 | 1.49 | 6.0599999 | 6.255 | 5.97 | 479127 |
| 1718922900 | 6.04 | -0.3 | -4.73 | 6.3 | 6.3 | 5.95 | 286369 |
| 1718750100 | 6.34 | -0.08 | -1.25 | 6.42 | 6.48 | 6.32 | 315285 |
| 1718663700 | 6.42 | -0.04 | -0.62 | 6.38 | 6.49 | 6.25 | 382061 |
| 1718404500 | 6.46 | 0.14 | 2.22 | 6.18 | 6.47 | 6.16 | 344713 |
| 1718318100 | 6.32 | -0.36 | -5.39 | 6.62 | 6.7502 | 6.17 | 446896 |
| 1718231700 | 6.68 | 0.14 | 2.14 | 6.83 | 7.08 | 6.67 | 363627 |
| 1718145300 | 6.54 | -0.14 | -2.10 | 6.57 | 6.6 | 6.46 | 273787 |
| 1718058900 | 6.68 | 0.18 | 2.77 | 6.44 | 6.7 | 6.44 | 293424 |
| 1717799700 | 6.5 | -0.12 | -1.81 | 6.5199999 | 6.8 | 6.4349999 | 325797 |
| 1717713300 | 6.62 | -0.08 | -1.19 | 6.65 | 6.92 | 6.59 | 393468 |
| 1717626900 | 6.7 | 0.07 | 1.06 | 6.65 | 6.73 | 6.475 | 571328 |
| 1717540500 | 6.63 | 0.2 | 3.11 | 6.37 | 6.64 | 6.32 | 440555 |
| 1717454100 | 6.43 | -0.2 | -3.02 | 6.77 | 6.78 | 6.38 | 676686 |
| 1717194900 | 6.63 | 0.12 | 1.84 | 6.61 | 6.65 | 6.41 | 1912790 |
| 1717108500 | 6.51 | -0.03 | -0.46 | 6.64 | 6.66 | 6.49 | 380869 |
| 1717022100 | 6.54 | -0.29 | -4.25 | 6.63 | 6.7295 | 6.48 | 360005 |
| 1716935700 | 6.83 | 0.1 | 1.49 | 6.74 | 6.93 | 6.69 | 213880 |
| 1716590100 | 6.73 | 0.08 | 1.20 | 6.69 | 6.8214 | 6.5001 | 468770 |
| 1716503700 | 6.65 | -0.2 | -2.92 | 6.9 | 6.9 | 6.55 | 357083 |
| 1716417300 | 6.85 | 0.08 | 1.18 | 6.71 | 6.9 | 6.61 | 364382 |
| 1716330900 | 6.77 | -0.15 | -2.10 | 6.88 | 6.88 | 6.69 | 327201 |
| 1716244500 | 6.915 | -0.04 | -0.50 | 6.87 | 7.01 | 6.83 | 567028 |
| 1715985300 | 6.95 | -0.08 | -1.14 | 7 | 7.08 | 6.84 | 473778 |
| 1715898900 | 7.03 | 0.25 | 3.69 | 6.76 | 7.06 | 6.72 | 519563 |
| 1715812500 | 6.78 | -0.06 | -0.88 | 7 | 7.07 | 6.63 | 514816 |
| 1715726100 | 6.84 | 0.05 | 0.74 | 6.9 | 7.19 | 6.67 | 786619 |
| 1715639700 | 6.79 | 0.38 | 5.93 | 6.54 | 6.91 | 6.475 | 741979 |
| 1715380500 | 6.41 | -0.26 | -3.90 | 6.38 | 7.11 | 6.2 | 1206660 |
| 1715294100 | 6.67 | 0.02 | 0.30 | 6.66 | 6.7335 | 6.4 | 1194806 |
| 1715207700 | 6.65 | -0.13 | -1.92 | 6.66 | 6.68 | 6.37 | 959335 |
| 1715121300 | 6.78 | -0.17 | -2.45 | 6.95 | 6.965 | 6.57 | 641128 |
| 1715034900 | 6.95 | 0.47 | 7.25 | 6.57 | 7 | 6.49 | 775352 |
| 1714775700 | 6.48 | -0.06 | -0.92 | 6.67 | 6.8 | 6.36 | 350508 |
| 1714689300 | 6.54 | 0.23 | 3.65 | 6.43 | 6.62 | 6.16 | 814394 |
| 1714602900 | 6.3099999 | 0.09 | 1.45 | 6.23 | 6.46 | 6.17 | 419264 |
| 1714516500 | 6.22 | -0.12 | -1.89 | 6.25 | 6.48 | 6.12 | 1021147 |
| 1714430100 | 6.34 | 0.31 | 5.14 | 6.07 | 6.37 | 6.07 | 926109 |
| 1714170900 | 6.03 | 0.43 | 7.68 | 5.61 | 6.07 | 5.53 | 692651 |
| 1714084500 | 5.6 | -0.43 | -7.13 | 5.95 | 5.95 | 5.55 | 699349 |
| 1713998100 | 6.03 | 0.43 | 7.68 | 5.7 | 6.0599999 | 5.57 | 781584 |
| 1713911700 | 5.6 | 0.04 | 0.72 | 5.51 | 5.69 | 5.445 | 493212 |
| 1713825300 | 5.5599999 | -0.02 | -0.36 | 5.64 | 5.84 | 5.49 | 601349 |
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
