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 | 0.01 | 0.151515151515 | 6.6 | 7.14 | 6.2 | 34333 | 6.77241048 | CS |
| 4 | -0.61 | -8.4487534626 | 7.22 | 8.5 | 6.2 | 24556 | 7.22026948 | CS |
| 12 | 0.24 | 3.76766091052 | 6.37 | 8.5 | 6.035 | 17263 | 7.01199388 | CS |
| 26 | 1.25 | 23.3208955224 | 5.36 | 8.78 | 4.7201 | 37955 | 6.38264398 | CS |
| 52 | -221.39 | -97.100877193 | 228 | 228 | 4.2046 | 8523990 | 11.09897365 | CS |
| 156 | -803.39 | -99.1839506173 | 810 | 7500 | 4.2046 | 6305791 | 121.50345059 | CS |
| 260 | -803.39 | -99.1839506173 | 810 | 7500 | 4.2046 | 6305791 | 121.50345059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.625 | 0.18 | 2.71 | 6.39 | 6.625 | 6.3023 | 22157 |
| 1732145700 | 6.45 | 0.01 | 0.16 | 6.41 | 6.79 | 6.2 | 19384 |
| 1732059300 | 6.44 | -0.15 | -2.28 | 6.46 | 6.72 | 6.35 | 21060 |
| 1731972900 | 6.59 | 0.08 | 1.23 | 6.49 | 7 | 6.42 | 17393 |
| 1731713700 | 6.51 | -0.49 | -7.00 | 6.51 | 6.97 | 6.442 | 19561 |
| 1731627300 | 7 | 0.57 | 8.86 | 6.5 | 7.14 | 6.5 | 94598 |
| 1731540900 | 6.43 | -0.32 | -4.71 | 6.74 | 7 | 6.36 | 68703 |
| 1731454500 | 6.7477 | -0.41 | -5.76 | 7.17 | 7.3699 | 6.62 | 19049 |
| 1731368100 | 7.16 | -0.73 | -9.19 | 7.86 | 7.925 | 7.15 | 14259 |
| 1731108900 | 7.885 | -0.11 | -1.31 | 7.91 | 8.13 | 7.81 | 8795 |
| 1731022500 | 7.99 | -0.07 | -0.87 | 7.98 | 8.06 | 7.8769 | 5006 |
| 1730936100 | 8.06 | -0.4 | -4.70 | 8.4 | 8.4 | 7.849 | 19631 |
| 1730849700 | 8.4578 | 0.48 | 5.99 | 7.88 | 8.5 | 7.88 | 27921 |
| 1730763300 | 7.98 | 0.27 | 3.50 | 7.71 | 8 | 7.71 | 11698 |
| 1730500500 | 7.71 | -0.38 | -4.70 | 7.88 | 8.06 | 7.506 | 19272 |
| 1730414100 | 8.09 | 0.16 | 2.02 | 7.98 | 8.09 | 7.46 | 11836 |
| 1730327700 | 7.93 | 0.15 | 1.93 | 7.67 | 8.08 | 7.5 | 28781 |
| 1730241300 | 7.78 | -0.05 | -0.64 | 7.69 | 7.82 | 7.21 | 24000 |
| 1730154900 | 7.83 | 0.17 | 2.15 | 7.69 | 7.88 | 7.46 | 16125 |
| 1729895700 | 7.665 | 0.42 | 5.72 | 7.22 | 7.665 | 7.0701 | 17425 |
| 1729809300 | 7.25 | 0.15 | 2.11 | 7.22 | 7.45 | 7.01 | 28754 |
| 1729722900 | 7.1 | -0.28 | -3.79 | 7.26 | 7.45 | 7.0101 | 9863 |
| 1729636500 | 7.38 | 0.32 | 4.53 | 7.4 | 7.45 | 7.01 | 22574 |
| 1729550100 | 7.06 | -0.34 | -4.59 | 7.21 | 7.3999 | 7.05 | 18945 |
| 1729290900 | 7.4 | -0.04 | -0.54 | 7.61 | 7.61 | 7.4 | 11436 |
| 1729204500 | 7.44 | 0.39 | 5.53 | 7.31 | 7.86 | 7.1725 | 37186 |
| 1729118100 | 7.05 | 0.22 | 3.22 | 7 | 7.32 | 6.73 | 35558 |
| 1729031700 | 6.83 | 0.03 | 0.37 | 6.79 | 6.85 | 6.3775 | 30928 |
| 1728945300 | 6.805 | 0.4 | 6.33 | 6.53 | 6.835 | 6.4494999 | 9042 |
| 1728686100 | 6.4 | -0.01 | -0.16 | 6.49 | 6.73 | 6.3901 | 11564 |
| 1728599700 | 6.41 | -0.02 | -0.31 | 6.46 | 7 | 6.41 | 7818 |
| 1728513300 | 6.43 | -0.29 | -4.32 | 6.7 | 6.95 | 6.42 | 19311 |
| 1728426900 | 6.72 | -0.02 | -0.30 | 6.64 | 6.99 | 6.46 | 14533 |
| 1728340500 | 6.74 | 0.1 | 1.51 | 6.64 | 7.2 | 6.64 | 17694 |
| 1728081300 | 6.6399 | -0.22 | -3.21 | 6.44 | 6.83 | 6.44 | 4620 |
| 1727994900 | 6.8599 | -0.31 | -4.27 | 7.06 | 7.17 | 6.731 | 6377 |
| 1727908500 | 7.1662 | 0.37 | 5.39 | 6.72 | 7.38 | 6.72 | 13400 |
| 1727822100 | 6.8 | -0.41 | -5.69 | 7.09 | 7.5199 | 6.8 | 7378 |
| 1727735700 | 7.21 | 0.42 | 6.19 | 6.66 | 7.24 | 6.66 | 23169 |
| 1727476500 | 6.7894 | -0.06 | -0.88 | 6.95 | 6.98 | 6.4 | 20531 |
| 1727390100 | 6.85 | 0.33 | 5.06 | 6.58 | 6.89 | 6.2026 | 25300 |
| 1727303700 | 6.5199999 | -0.01 | -0.19 | 6.73 | 6.73 | 6.213 | 6418 |
| 1727217300 | 6.5321 | 0.07 | 1.12 | 6.65 | 6.7451 | 6.3777 | 9310 |
| 1727130900 | 6.46 | 0.21 | 3.36 | 6.5 | 6.6966 | 6.26 | 8456 |
| 1726871700 | 6.25 | -0.44 | -6.52 | 6.5 | 6.7711 | 6.21 | 8362 |
| 1726785300 | 6.6861 | -0.09 | -1.38 | 6.6 | 6.77 | 6.3099999 | 9573 |
| 1726698900 | 6.78 | 0.38 | 5.94 | 6.1 | 6.95 | 6.1 | 11918 |
| 1726612500 | 6.4 | 0.21 | 3.39 | 6.12 | 6.6897 | 6.12 | 4441 |
| 1726526100 | 6.19 | -0.01 | -0.16 | 6.2 | 6.4296 | 6.19 | 3450 |
| 1726266900 | 6.2 | -0.17 | -2.67 | 6.46 | 6.7615 | 6.2 | 9805 |
| 1726180500 | 6.37 | 0.05 | 0.79 | 6.32 | 6.4803 | 6.035 | 13546 |
| 1726094100 | 6.32 | -0.55 | -8.01 | 6.93 | 6.93 | 6.3099999 | 20211 |
| 1726007700 | 6.87 | 0.47 | 7.34 | 6.47 | 7.2 | 6.3 | 25670 |
| 1725921300 | 6.4 | -0.08 | -1.23 | 6.47 | 6.55 | 6.11 | 7274 |
| 1725662100 | 6.48 | -0.48 | -6.90 | 6.99 | 6.99 | 6.48 | 11584 |
| 1725575700 | 6.96 | 0.08 | 1.16 | 6.81 | 6.96 | 6.622 | 8354 |
| 1725489300 | 6.88 | -0.07 | -0.94 | 6.95 | 6.95 | 6.65 | 4781 |
| 1725402900 | 6.945 | 0.47 | 7.18 | 6.47 | 7 | 6.39 | 11885 |
| 1725057300 | 6.48 | 0.04 | 0.62 | 6.34 | 6.49 | 6.3099999 | 4316 |
| 1724970900 | 6.4401 | 0.07 | 1.10 | 6.37 | 6.91 | 6.37 | 15122 |
| 1724884500 | 6.37 | -0.42 | -6.19 | 6.65 | 6.7 | 6.35 | 9636 |
| 1724798100 | 6.79 | -0.12 | -1.74 | 6.8 | 6.8 | 6.2601 | 4103 |
| 1724711700 | 6.91 | 0.08 | 1.10 | 6.87 | 6.98 | 6.66 | 12014 |
| 1724452500 | 6.835 | 0.42 | 6.46 | 6.45 | 6.85 | 6.3528 | 9958 |
| 1724366100 | 6.42 | -0.08 | -1.23 | 6.62 | 6.78 | 6.42 | 7224 |
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
