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 | 0.18 | 2.60869565217 | 6.9 | 7.12 | 6.61 | 175809 | 6.99414222 | CS |
| 4 | -1.45 | -16.9988276671 | 8.53 | 8.83 | 6.61 | 248621 | 7.72410363 | CS |
| 12 | 1.66 | 30.6273062731 | 5.42 | 8.83 | 4.54 | 495738 | 6.85923374 | CS |
| 26 | 0.76 | 12.0253164557 | 6.32 | 8.83 | 4.54 | 634555 | 6.67192206 | CS |
| 52 | -5.61 | -44.2080378251 | 12.69 | 15.98 | 3.92 | 766685 | 7.46392484 | CS |
| 156 | -10.25 | -59.1459896134 | 17.33 | 27.97 | 3.92 | 529846 | 12.55560306 | CS |
| 260 | -17.42 | -71.1020408163 | 24.5 | 37.17 | 3.92 | 484274 | 14.00140403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 7.08 | 0.11 | 1.58 | 6.89 | 7.12 | 6.77 | 194156 |
| 1735077840 | 6.97 | 0.01 | 0.14 | 6.97 | 7.03 | 6.8087 | 71135 |
| 1734996900 | 6.96 | 0 | 0.00 | 6.97 | 7.05 | 6.84 | 178363 |
| 1734737700 | 6.96 | 0.06 | 0.87 | 6.9 | 7.11 | 6.77 | 314446 |
| 1734651300 | 6.9 | -0.04 | -0.58 | 7.04 | 7.095 | 6.75 | 281731 |
| 1734564900 | 6.94 | -0.52 | -6.91 | 7.51 | 7.51 | 6.83 | 293128 |
| 1734478500 | 7.455 | -0.14 | -1.78 | 7.53 | 7.75 | 7.4 | 258796 |
| 1734392100 | 7.59 | 0.09 | 1.20 | 7.53 | 7.67 | 7.43 | 270619 |
| 1734132900 | 7.5 | -0.13 | -1.70 | 7.6 | 7.635 | 7.36 | 235643 |
| 1734046500 | 7.63 | -0.2 | -2.55 | 7.78 | 7.9 | 7.62 | 180850 |
| 1733960100 | 7.83 | -0.07 | -0.89 | 8.06 | 8.08 | 7.805 | 207184 |
| 1733873700 | 7.9 | -0.02 | -0.25 | 7.89 | 8.01 | 7.63 | 319143 |
| 1733787300 | 7.92 | -0.01 | -0.13 | 7.99 | 8.08 | 7.73 | 170258 |
| 1733528100 | 7.93 | 0.18 | 2.32 | 7.82 | 8 | 7.75 | 201868 |
| 1733441700 | 7.75 | -0.31 | -3.85 | 8.08 | 8.19 | 7.64 | 295905 |
| 1733355300 | 8.06 | -0.49 | -5.73 | 8.58 | 8.65 | 8.015 | 453438 |
| 1733268900 | 8.55 | -0.23 | -2.62 | 8.78 | 8.78 | 8.36 | 354547 |
| 1733182500 | 8.78 | 0.26 | 3.05 | 8.53 | 8.83 | 8.43 | 380496 |
| 1732917840 | 8.52 | -0.04 | -0.47 | 8.64 | 8.735 | 8.38 | 177281 |
| 1732750500 | 8.56 | 0.28 | 3.38 | 8.36 | 8.6 | 8.36 | 266137 |
| 1732664100 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.75 | 8.17 | 834084 |
| 1732577700 | 8.2899999 | 0.46 | 5.87 | 7.99 | 8.485 | 7.87 | 1852838 |
| 1732318500 | 7.83 | -0.11 | -1.39 | 7.97 | 8.02 | 7.746 | 329146 |
| 1732232100 | 7.94 | -0.04 | -0.50 | 8.06 | 8.06 | 7.735 | 309621 |
| 1732145700 | 7.98 | 0.22 | 2.84 | 7.72 | 8.01 | 7.59 | 427082 |
| 1732059300 | 7.76 | 0.39 | 5.29 | 7.25 | 7.79 | 7.21 | 452589 |
| 1731972900 | 7.37 | -0.24 | -3.15 | 7.62 | 7.68 | 7.36 | 391068 |
| 1731713700 | 7.61 | -0.02 | -0.26 | 7.66 | 7.88 | 7.61 | 440495 |
| 1731627300 | 7.63 | -0.29 | -3.66 | 7.89 | 7.98 | 7.58 | 452016 |
| 1731540900 | 7.92 | -0.12 | -1.49 | 8.13 | 8.22 | 7.85 | 484394 |
| 1731454500 | 8.0399999 | -0.25 | -3.02 | 8.2 | 8.365 | 7.9403 | 686539 |
| 1731368100 | 8.2899999 | 0.25 | 3.11 | 8.16 | 8.3 | 7.935 | 392297 |
| 1731108900 | 8.0399999 | 0.14 | 1.77 | 7.9 | 8.13 | 7.73 | 697993 |
| 1731022500 | 7.9 | 0.12 | 1.54 | 7.82 | 7.94 | 7.38 | 1991808 |
| 1730936100 | 7.78 | 2.02 | 35.07 | 7.2 | 7.885 | 6.89 | 3123514 |
| 1730849700 | 5.76 | 0.33 | 6.08 | 5.4 | 5.91 | 5.37 | 1452923 |
| 1730763300 | 5.43 | 0.65 | 13.60 | 4.7699999 | 5.58 | 4.7 | 1141115 |
| 1730500500 | 4.78 | 0.12 | 2.58 | 4.72 | 4.885 | 4.66 | 684694 |
| 1730414100 | 4.66 | -0.13 | -2.71 | 4.76 | 4.8099999 | 4.54 | 643292 |
| 1730327700 | 4.79 | -0.03 | -0.62 | 4.8099999 | 5.0599999 | 4.715 | 548108 |
| 1730241300 | 4.82 | -0.02 | -0.41 | 4.83 | 4.91 | 4.72 | 498822 |
| 1730154900 | 4.84 | 0.15 | 3.20 | 4.86 | 5.07 | 4.73 | 484066 |
| 1729895700 | 4.69 | -0.24 | -4.87 | 4.93 | 5.04 | 4.68 | 498987 |
| 1729809300 | 4.93 | -0.15 | -2.95 | 5.13 | 5.19 | 4.93 | 419375 |
| 1729722900 | 5.08 | -0.23 | -4.33 | 5.28 | 5.29 | 5 | 301321 |
| 1729636500 | 5.3099999 | -0.05 | -0.93 | 5.35 | 5.38 | 5.18 | 284512 |
| 1729550100 | 5.36 | 0.02 | 0.37 | 5.34 | 5.39 | 5.18 | 503915 |
| 1729290900 | 5.34 | 0.05 | 0.95 | 5.3 | 5.405 | 5.22 | 300548 |
| 1729204500 | 5.29 | -0.08 | -1.49 | 5.38 | 5.44 | 5.2 | 342843 |
| 1729118100 | 5.37 | 0.05 | 0.94 | 5.37 | 5.4349999 | 5.3099999 | 268594 |
| 1729031700 | 5.32 | 0.12 | 2.31 | 5.2 | 5.41 | 5.14 | 480255 |
| 1728945300 | 5.2 | -0.06 | -1.14 | 5.21 | 5.25 | 5.11 | 412078 |
| 1728686100 | 5.26 | 0.18 | 3.54 | 5.08 | 5.44 | 5.08 | 450177 |
| 1728599700 | 5.08 | -0.15 | -2.87 | 5.13 | 5.19 | 5.01 | 308705 |
| 1728513300 | 5.23 | 0.05 | 0.97 | 5.16 | 5.24 | 5.1 | 196913 |
| 1728426900 | 5.18 | -0.06 | -1.15 | 5.26 | 5.29 | 5.16 | 244192 |
| 1728340500 | 5.24 | -0.1 | -1.87 | 5.3 | 5.3402 | 5.16 | 333781 |
| 1728081300 | 5.34 | 0.06 | 1.14 | 5.42 | 5.48 | 5.26 | 212100 |
| 1727994900 | 5.28 | -0.17 | -3.12 | 5.41 | 5.41 | 5.22 | 349909 |
| 1727908500 | 5.45 | 0.04 | 0.74 | 5.39 | 5.53 | 5.29 | 372735 |
| 1727822100 | 5.41 | -0.39 | -6.72 | 5.82 | 5.82 | 5.38 | 393648 |
| 1727735700 | 5.8 | 0.03 | 0.52 | 5.7 | 5.87 | 5.7 | 462287 |
| 1727476500 | 5.7699999 | -0.03 | -0.52 | 5.91 | 6.07 | 5.74 | 632633 |
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
