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 | -0.8011 | -11.460658083 | 6.99 | 7.4391 | 5.82 | 20285841 | 6.39779233 | CS |
| 4 | -1.0511 | -14.5179558011 | 7.24 | 7.49 | 5.53 | 21099432 | 6.30279787 | CS |
| 12 | 1.2789 | 26.0468431772 | 4.91 | 8.07 | 4.9001 | 17963302 | 6.30765048 | CS |
| 26 | 0.3689 | 6.33848797251 | 5.82 | 8.07 | 4.495 | 15913602 | 5.92362075 | CS |
| 52 | 1.8489 | 42.6013824885 | 4.34 | 8.07 | 4.1 | 15795550 | 5.92772056 | CS |
| 156 | -8.3679 | -57.4844746098 | 14.5568 | 16.39 | 3.42 | 12812108 | 7.36004789 | CS |
| 260 | -12.8411 | -67.4781923279 | 19.03 | 21.96 | 3.42 | 11521338 | 9.59108864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 6.04 | 0.08 | 1.34 | 5.93 | 6.2 | 5.82 | 18450844 |
| 1732059300 | 5.96 | -0.43 | -6.73 | 6.29 | 6.29 | 5.87 | 27617588 |
| 1731972900 | 6.39 | -0.67 | -9.49 | 7.05 | 7.14 | 6.36 | 28077414 |
| 1731713700 | 7.06 | -0.05 | -0.70 | 7.09 | 7.14 | 6.94 | 10405803 |
| 1731627300 | 7.11 | 0.17 | 2.45 | 6.99 | 7.4391 | 6.99 | 16877555 |
| 1731540900 | 6.94 | 0.62 | 9.81 | 6.65 | 7.42 | 6.55 | 37509341 |
| 1731454500 | 6.32 | -0.05 | -0.78 | 6.3 | 6.44 | 6.25 | 16810917 |
| 1731368100 | 6.37 | 0.03 | 0.47 | 6.41 | 6.47 | 6.2699999 | 18037040 |
| 1731108900 | 6.34 | 0.29 | 4.79 | 6.05 | 6.34 | 6.03 | 21556816 |
| 1731022500 | 6.05 | -0.11 | -1.79 | 6.16 | 6.205 | 6.03 | 12407124 |
| 1730936100 | 6.16 | 0.26 | 4.41 | 6.23 | 6.2699999 | 6 | 27732529 |
| 1730849700 | 5.9 | 0.19 | 3.33 | 5.71 | 5.98 | 5.705 | 13685027 |
| 1730763300 | 5.71 | -0.06 | -1.04 | 5.61 | 5.7199 | 5.58 | 13926709 |
| 1730500500 | 5.7699999 | 0.07 | 1.23 | 5.73 | 5.94 | 5.71 | 16643366 |
| 1730414100 | 5.7 | 0.07 | 1.24 | 5.58 | 5.91 | 5.53 | 18639043 |
| 1730327700 | 5.63 | -0.44 | -7.25 | 6.09 | 6.09 | 5.63 | 33017606 |
| 1730241300 | 6.07 | -1.25 | -17.08 | 6.72 | 6.785 | 6.0199999 | 45776084 |
| 1730154900 | 7.32 | 0.14 | 1.95 | 7.29 | 7.49 | 7.21 | 13511832 |
| 1729895700 | 7.18 | 0.19 | 2.72 | 7.06 | 7.19 | 6.97 | 14427394 |
| 1729809300 | 6.99 | -0.19 | -2.65 | 7.24 | 7.345 | 6.86 | 16878611 |
| 1729722900 | 7.18 | -0.19 | -2.58 | 7.32 | 7.47 | 7.105 | 10622605 |
| 1729636500 | 7.37 | -0.19 | -2.51 | 7.59 | 7.68 | 7.3 | 18461267 |
| 1729550100 | 7.56 | -0.49 | -6.09 | 7.58 | 7.88 | 7.43 | 14279696 |
| 1729290900 | 8.05 | 0.64 | 8.64 | 7.45 | 8.07 | 7.41 | 20093452 |
| 1729204500 | 7.41 | 0.29 | 4.07 | 7.06 | 7.45 | 6.9999 | 19947847 |
| 1729118100 | 7.12 | 0.19 | 2.74 | 7 | 7.14 | 6.9201 | 14899938 |
| 1729031700 | 6.93 | 0.09 | 1.32 | 6.93 | 7.09 | 6.8601 | 10584403 |
| 1728945300 | 6.84 | 0.12 | 1.79 | 6.72 | 6.94 | 6.7 | 9882196 |
| 1728686100 | 6.72 | -0.08 | -1.18 | 6.75 | 6.82 | 6.6 | 8982683 |
| 1728599700 | 6.8 | -0.16 | -2.30 | 6.85 | 6.96 | 6.71 | 13993848 |
| 1728513300 | 6.96 | -0.11 | -1.56 | 7.16 | 7.23 | 6.95 | 11593755 |
| 1728426900 | 7.07 | -0.16 | -2.21 | 7.29 | 7.44 | 7.04 | 13652880 |
| 1728340500 | 7.23 | -0.07 | -0.96 | 7.2 | 7.36 | 7.1 | 14934116 |
| 1728081300 | 7.3 | 0.91 | 14.24 | 6.8299 | 7.65 | 6.75 | 45206159 |
| 1727994900 | 6.39 | -0.18 | -2.74 | 6.5199999 | 6.62 | 6.26 | 14395496 |
| 1727908500 | 6.57 | -0.19 | -2.81 | 6.73 | 6.78 | 6.53 | 8177394 |
| 1727822100 | 6.76 | 0.2 | 3.05 | 6.57 | 6.775 | 6.39 | 18080022 |
| 1727735700 | 6.5599999 | 0.14 | 2.18 | 6.37 | 6.59 | 6.34 | 10956853 |
| 1727476500 | 6.42 | -0.01 | -0.16 | 6.47 | 6.54 | 6.32 | 14008843 |
| 1727390100 | 6.43 | 0.45 | 7.53 | 6.16 | 6.6 | 6.14 | 19294089 |
| 1727303700 | 5.98 | -0.02 | -0.33 | 6 | 6.12 | 5.98 | 14013419 |
| 1727217300 | 6 | 0.27 | 4.71 | 5.74 | 6.03 | 5.74 | 13292780 |
| 1727130900 | 5.73 | 0.01 | 0.17 | 5.72 | 5.89 | 5.705 | 15658755 |
| 1726871700 | 5.72 | 0.03 | 0.53 | 5.67 | 5.74 | 5.59 | 26400298 |
| 1726785300 | 5.69 | -0.03 | -0.52 | 5.86 | 5.93 | 5.684 | 18523685 |
| 1726698900 | 5.72 | -0.03 | -0.52 | 5.79 | 5.91 | 5.65 | 16694385 |
| 1726612500 | 5.75 | -0.04 | -0.69 | 5.9 | 5.92 | 5.71 | 13511890 |
| 1726526100 | 5.79 | -0.15 | -2.53 | 5.92 | 6.015 | 5.75 | 12590181 |
| 1726266900 | 5.94 | 0.02 | 0.34 | 5.98 | 6.04 | 5.875 | 22749847 |
| 1726180500 | 5.92 | 0.27 | 4.78 | 5.78 | 5.97 | 5.58 | 21573367 |
| 1726094100 | 5.65 | -0.12 | -2.08 | 5.75 | 5.78 | 5.46 | 16905470 |
| 1726007700 | 5.7699999 | 0.09 | 1.58 | 5.7 | 5.83 | 5.53 | 13592624 |
| 1725921300 | 5.68 | 0.38 | 7.17 | 5.45 | 5.785 | 5.38 | 22310168 |
| 1725662100 | 5.3 | -0.09 | -1.67 | 5.4201 | 5.515 | 5.17 | 13453728 |
| 1725575700 | 5.39 | 0.36 | 7.16 | 5.28 | 5.58 | 5.16 | 22447897 |
| 1725489300 | 5.03 | 0.01 | 0.20 | 5.04 | 5.245 | 4.93 | 15058055 |
| 1725402900 | 5.0199999 | -0.06 | -1.18 | 5.01 | 5.19 | 5.01 | 11242415 |
| 1725057300 | 5.08 | 0.09 | 1.80 | 5.05 | 5.26 | 5.0199999 | 18244378 |
| 1724970900 | 4.99 | 0.12 | 2.46 | 4.91 | 5.05 | 4.9001 | 17535262 |
| 1724884500 | 4.87 | 0.01 | 0.21 | 4.87 | 4.95 | 4.83 | 11264540 |
| 1724798100 | 4.86 | 0.01 | 0.21 | 4.85 | 4.91 | 4.7699999 | 11105327 |
| 1724711700 | 4.85 | 0.07 | 1.46 | 4.78 | 4.85 | 4.684 | 14719421 |
| 1724452500 | 4.78 | 0.04 | 0.84 | 4.79 | 4.85 | 4.75 | 21782439 |
| 1724366100 | 4.74 | -0.03 | -0.52 | 4.78 | 4.8099999 | 4.69 | 12517851 |
| 1724279700 | 4.765 | -0.01 | -0.10 | 4.7699999 | 4.82 | 4.72 | 12473602 |
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
