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 | -0.58 | -8.45481049563 | 6.86 | 8.49 | 6.175 | 8259791 | 7.45509603 | CS |
| 4 | -0.29 | -4.41400304414 | 6.57 | 8.49 | 6.175 | 5086595 | 6.99873319 | CS |
| 12 | -1.18 | -15.81769437 | 7.46 | 8.49 | 5.885 | 4851310 | 6.7686063 | CS |
| 26 | -4.06 | -39.2649903288 | 10.34 | 10.665 | 5.885 | 5180236 | 7.45882309 | CS |
| 52 | -0.22 | -3.38461538462 | 6.5 | 15.74 | 5.885 | 5589389 | 8.98207755 | CS |
| 156 | -12.68 | -66.8776371308 | 18.96 | 21.1894 | 4.54 | 3284355 | 9.48350839 | CS |
| 260 | -23.72 | -79.0666666667 | 30 | 42.81 | 4.54 | 2845102 | 10.06205337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.175 | -0.74 | -10.64 | 6.89 | 6.92 | 6.15 | 10535492 |
| 1731627300 | 6.91 | -0.41 | -5.60 | 7.39 | 7.58 | 6.88 | 6568575 |
| 1731540900 | 7.32 | -0.26 | -3.43 | 7.78 | 8.0399 | 7.31 | 6579840 |
| 1731454500 | 7.58 | -0.26 | -3.32 | 7.52 | 8.045 | 7.43 | 6791604 |
| 1731368100 | 7.84 | 0.74 | 10.42 | 7.5 | 8.49 | 7.23 | 15564031 |
| 1731108900 | 7.1 | 0.17 | 2.45 | 6.86 | 7.205 | 6.81 | 6660451 |
| 1731022500 | 6.93 | -0.04 | -0.57 | 6.9 | 7.09 | 6.68 | 5792406 |
| 1730936100 | 6.97 | 0.15 | 2.20 | 6.95 | 7.05 | 6.77 | 7131599 |
| 1730849700 | 6.82 | 0.18 | 2.71 | 6.59 | 6.83 | 6.465 | 4334437 |
| 1730763300 | 6.64 | 0.24 | 3.75 | 6.4 | 6.69 | 6.22 | 3882983 |
| 1730500500 | 6.4 | 0.08 | 1.27 | 6.36 | 6.58 | 6.335 | 3629753 |
| 1730414100 | 6.32 | -0.36 | -5.39 | 6.65 | 6.6849999 | 6.32 | 4376161 |
| 1730327700 | 6.68 | -0.06 | -0.89 | 6.68 | 6.9 | 6.6 | 4470319 |
| 1730241300 | 6.74 | -0.13 | -1.89 | 6.85 | 6.85 | 6.65 | 2494400 |
| 1730154900 | 6.87 | 0.39 | 6.02 | 6.59 | 6.945 | 6.5599999 | 4543007 |
| 1729895700 | 6.48 | 0.12 | 1.89 | 6.42 | 6.61 | 6.28 | 3510240 |
| 1729809300 | 6.36 | 0.03 | 0.47 | 6.45 | 6.45 | 6.195 | 2924173 |
| 1729722900 | 6.33 | -0.28 | -4.24 | 6.59 | 6.63 | 6.24 | 3967161 |
| 1729636500 | 6.61 | -0.15 | -2.22 | 6.75 | 6.79 | 6.5599999 | 2830612 |
| 1729550100 | 6.76 | -0.18 | -2.59 | 6.935 | 6.94 | 6.5900999 | 3951049 |
| 1729290900 | 6.94 | 0.39 | 5.95 | 6.57 | 6.95 | 6.57 | 3629003 |
| 1729204500 | 6.55 | -0.46 | -6.56 | 7.1 | 7.1 | 6.54 | 4839507 |
| 1729118100 | 7.01 | 0.34 | 5.10 | 6.75 | 7.07 | 6.71 | 4521679 |
| 1729031700 | 6.67 | -0.05 | -0.74 | 6.72 | 6.766 | 6.49 | 2575843 |
| 1728945300 | 6.72 | 0.1 | 1.51 | 6.64 | 6.81 | 6.515 | 3607738 |
| 1728686100 | 6.62 | 0.44 | 7.12 | 6.11 | 6.67 | 6.0599999 | 5395233 |
| 1728599700 | 6.18 | 0.03 | 0.49 | 6.09 | 6.21 | 5.95 | 4979320 |
| 1728513300 | 6.15 | -0.29 | -4.50 | 6.49 | 6.63 | 6.09 | 5721656 |
| 1728426900 | 6.44 | 0.26 | 4.21 | 6.18 | 6.49 | 6.14 | 3768291 |
| 1728340500 | 6.18 | 0.07 | 1.15 | 6.12 | 6.19 | 6.03 | 3484417 |
| 1728081300 | 6.11 | 0.05 | 0.83 | 6.15 | 6.34 | 6.07 | 3839009 |
| 1727994900 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 4302416 |
| 1727908500 | 6.11 | -0.06 | -0.97 | 6.19 | 6.41 | 6.07 | 4757576 |
| 1727822100 | 6.17 | -0.42 | -6.37 | 6.51 | 6.58 | 6.07 | 7255060 |
| 1727735700 | 6.59 | -0.39 | -5.59 | 6.89 | 7.095 | 6.59 | 5317803 |
| 1727476500 | 6.98 | -0.19 | -2.65 | 7.23 | 7.3 | 6.965 | 3606245 |
| 1727390100 | 7.17 | 0.28 | 4.06 | 7 | 7.175 | 6.8 | 6569726 |
| 1727303700 | 6.89 | 0.05 | 0.73 | 6.9 | 7.12 | 6.81 | 3255878 |
| 1727217300 | 6.84 | 0.17 | 2.55 | 6.72 | 6.95 | 6.6833 | 2867653 |
| 1727130900 | 6.67 | -0.13 | -1.91 | 6.82 | 6.82 | 6.63 | 3538847 |
| 1726871700 | 6.8 | -0.14 | -2.02 | 6.87 | 6.9 | 6.7118 | 17150929 |
| 1726785300 | 6.94 | 0.03 | 0.43 | 7.16 | 7.24 | 6.9 | 4630941 |
| 1726698900 | 6.91 | 0.15 | 2.22 | 6.81 | 7.405 | 6.81 | 6054797 |
| 1726612500 | 6.76 | 0.11 | 1.65 | 6.73 | 7.035 | 6.73 | 4151683 |
| 1726526100 | 6.65 | 0.08 | 1.22 | 6.5599999 | 6.67 | 6.4012 | 3010238 |
| 1726266900 | 6.57 | 0.07 | 1.08 | 6.6 | 6.755 | 6.44 | 3752207 |
| 1726180500 | 6.5 | 0.05 | 0.78 | 6.44 | 6.635 | 6.25 | 3442689 |
| 1726094100 | 6.45 | 0.13 | 2.06 | 6.21 | 6.51 | 6.17 | 2940500 |
| 1726007700 | 6.32 | 0.2 | 3.27 | 6.16 | 6.32 | 6.055 | 3084739 |
| 1725921300 | 6.12 | 0.2 | 3.38 | 5.95 | 6.13 | 5.91 | 3982728 |
| 1725662100 | 5.92 | -0.25 | -4.05 | 6.16 | 6.3 | 5.8949999 | 4575092 |
| 1725575700 | 6.17 | 0.07 | 1.15 | 6.14 | 6.325 | 6.04 | 3479621 |
| 1725489300 | 6.1 | 0.03 | 0.49 | 6.05 | 6.225 | 5.885 | 5709827 |
| 1725402900 | 6.07 | -1.21 | -16.62 | 6.46 | 6.78 | 5.94 | 13362646 |
| 1725057300 | 7.28 | -0.13 | -1.75 | 7.53 | 7.6 | 7.195 | 3555126 |
| 1724970900 | 7.41 | 0.04 | 0.54 | 7.52 | 7.81 | 7.34 | 3332769 |
| 1724884500 | 7.37 | -0.24 | -3.15 | 7.59 | 7.59 | 7.16 | 3654703 |
| 1724798100 | 7.61 | -0.28 | -3.55 | 7.8 | 7.94 | 7.46 | 3734902 |
| 1724711700 | 7.89 | 0.08 | 1.02 | 7.89 | 8.1649999 | 7.78 | 3783814 |
| 1724452500 | 7.81 | 0.46 | 6.26 | 7.46 | 7.8423 | 7.26 | 6383448 |
| 1724366100 | 7.35 | -0.27 | -3.54 | 7.7 | 7.705 | 7.32 | 5217971 |
| 1724279700 | 7.62 | 0.46 | 6.42 | 7.17 | 7.66 | 7.13 | 5056415 |
| 1724193300 | 7.16 | 0.01 | 0.14 | 7.17 | 7.31 | 6.97 | 3869301 |
| 1724106900 | 7.15 | 0.41 | 6.08 | 6.76 | 7.18 | 6.53 | 4907933 |
| 1723847700 | 6.74 | 0.05 | 0.75 | 6.71 | 6.819 | 6.61 | 5042609 |
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
