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 | -0.305 | -3.93294648614 | 7.755 | 7.755 | 6.74 | 483066 | 7.14232594 | CS |
| 4 | 1.14 | 18.0665610143 | 6.31 | 8.595 | 6.06 | 409660 | 7.3275046 | CS |
| 12 | 0.57 | 8.28488372093 | 6.88 | 8.595 | 5.54 | 315960 | 6.78657598 | CS |
| 26 | -1.81 | -19.5464362851 | 9.26 | 11.39 | 5.4 | 384950 | 7.66097998 | CS |
| 52 | -3 | -28.7081339713 | 10.45 | 13.67 | 5.4 | 353910 | 9.23915084 | CS |
| 156 | -9.16 | -55.1475015051 | 16.61 | 20.6 | 5.4 | 219413 | 11.4348032 | CS |
| 260 | -3.14 | -29.6506137866 | 10.59 | 20.6 | 3.59 | 182556 | 10.89463377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 7.45 | 0.33 | 4.63 | 7.09 | 7.5 | 7.09 | 445224 |
| 1732059600 | 7.12 | 0.23 | 3.34 | 6.79 | 7.4498 | 6.75 | 578391 |
| 1731973200 | 6.89 | -0.1 | -1.43 | 7.03 | 7.29 | 6.89 | 401939 |
| 1731714000 | 6.99 | -0.21 | -2.92 | 7.21 | 7.275 | 6.74 | 397520 |
| 1731627600 | 7.2 | -0.77 | -9.66 | 7.78 | 7.85 | 6.995 | 617698 |
| 1731541200 | 7.97 | -0.02 | -0.25 | 6.89 | 8.03 | 6.4001 | 641318 |
| 1731454800 | 7.99 | -0.47 | -5.56 | 8.3 | 8.51 | 7.845 | 545249 |
| 1731368400 | 8.46 | 0.55 | 6.95 | 8.1199999 | 8.595 | 7.91 | 535580 |
| 1731109200 | 7.91 | -0.09 | -1.13 | 8.0399999 | 8.27 | 7.82 | 516357 |
| 1731022800 | 8 | 0.46 | 6.10 | 7.57 | 8.1 | 7.55 | 557084 |
| 1730936400 | 7.54 | 1.03 | 15.82 | 6.96 | 7.54 | 6.83 | 840191 |
| 1730850000 | 6.51 | -0.16 | -2.40 | 6.61 | 6.72 | 6.4 | 492855 |
| 1730763600 | 6.67 | 0.07 | 1.06 | 6.5 | 6.77 | 6.4602 | 164445 |
| 1730500800 | 6.6 | 0.1 | 1.54 | 6.6 | 6.78 | 6.5303 | 283873 |
| 1730414400 | 6.5 | -0.03 | -0.46 | 6.63 | 6.68 | 6.44 | 178239 |
| 1730328000 | 6.53 | 0.09 | 1.40 | 6.4 | 6.715 | 6.4 | 146427 |
| 1730241600 | 6.44 | -0.26 | -3.88 | 6.62 | 6.76 | 6.4 | 249269 |
| 1730155200 | 6.7 | 0.5 | 8.06 | 6.25 | 6.8 | 6.25 | 331886 |
| 1729896000 | 6.2 | 0.08 | 1.31 | 6.16 | 6.45 | 6.16 | 173237 |
| 1729809600 | 6.12 | -0.16 | -2.55 | 6.3099999 | 6.41 | 6.0599999 | 143155 |
| 1729723200 | 6.28 | 0.32 | 5.37 | 5.98 | 6.33 | 5.98 | 291791 |
| 1729636800 | 5.96 | 0.05 | 0.85 | 5.88 | 6.05 | 5.83 | 146235 |
| 1729550400 | 5.91 | -0.34 | -5.44 | 6.21 | 6.25 | 5.86 | 232157 |
| 1729291200 | 6.25 | 0.11 | 1.79 | 6.19 | 6.48 | 6.1449999 | 212250 |
| 1729204800 | 6.14 | -0.04 | -0.65 | 6.2 | 6.33 | 6.12 | 198858 |
| 1729118400 | 6.18 | 0.05 | 0.82 | 6.19 | 6.575 | 6.15 | 428281 |
| 1729032000 | 6.13 | -0.15 | -2.39 | 6.25 | 6.315 | 6.12 | 186575 |
| 1728945600 | 6.28 | 0.14 | 2.28 | 6.15 | 6.54 | 6.15 | 268624 |
| 1728686400 | 6.14 | 0.38 | 6.60 | 5.7699999 | 6.2 | 5.75 | 228170 |
| 1728600000 | 5.76 | -0.08 | -1.37 | 5.76 | 5.78 | 5.57 | 198641 |
| 1728513600 | 5.84 | -0.08 | -1.35 | 5.86 | 5.94 | 5.782983 | 144807 |
| 1728427200 | 5.92 | -0.3 | -4.82 | 6.23 | 6.23 | 5.9 | 201649 |
| 1728340800 | 6.22 | -0.16 | -2.51 | 6.39 | 6.39 | 6.16 | 151790 |
| 1728081600 | 6.38 | 0.18 | 2.90 | 6.37 | 6.51 | 6.242 | 148094 |
| 1727995200 | 6.2 | -0.01 | -0.16 | 6.12 | 6.21 | 6.04 | 225217 |
| 1727908800 | 6.21 | -0.56 | -8.27 | 6.73 | 6.8 | 6.19 | 328909 |
| 1727822400 | 6.77 | 0.03 | 0.45 | 6.7 | 6.925 | 6.595 | 285405 |
| 1727736000 | 6.74 | 0.23 | 3.53 | 6.47 | 6.81 | 6.4 | 220474 |
| 1727476800 | 6.51 | 0.08 | 1.24 | 6.55 | 6.69 | 6.505 | 202756 |
| 1727390400 | 6.43 | 0.15 | 2.39 | 6.36 | 6.615 | 6.34 | 198660 |
| 1727304000 | 6.28 | -0.17 | -2.64 | 6.48 | 6.5199999 | 6.28 | 131471 |
| 1727217600 | 6.45 | 0.05 | 0.78 | 6.49 | 6.58 | 6.38 | 213616 |
| 1727131200 | 6.4 | -0.26 | -3.90 | 6.65 | 6.65 | 6.18 | 222533 |
| 1726872000 | 6.66 | -0.07 | -1.04 | 6.66 | 6.8 | 6.535 | 543764 |
| 1726785600 | 6.73 | 0.17 | 2.59 | 6.83 | 6.87 | 6.64 | 212865 |
| 1726699200 | 6.5599999 | -0.13 | -1.94 | 6.74 | 6.97 | 6.5599999 | 246183 |
| 1726612800 | 6.69 | 0.11 | 1.67 | 6.68 | 6.87 | 6.6 | 256754 |
| 1726526400 | 6.58 | 0.11 | 1.70 | 6.5199999 | 6.5884 | 6.4 | 301485 |
| 1726267200 | 6.47 | 0.28 | 4.52 | 6.32 | 6.4925 | 6.3099999 | 249051 |
| 1726180800 | 6.19 | 0.22 | 3.69 | 6.04 | 6.235 | 5.99 | 286778 |
| 1726094400 | 5.97 | 0.19 | 3.29 | 5.73 | 5.99 | 5.54 | 233613 |
| 1726008000 | 5.78 | -0.17 | -2.86 | 5.95 | 5.95 | 5.63 | 354509 |
| 1725921600 | 5.95 | -0.14 | -2.30 | 6.05 | 6.19 | 5.87 | 364159 |
| 1725662400 | 6.09 | -0.55 | -8.28 | 6.62 | 6.72 | 6.03 | 403639 |
| 1725576000 | 6.64 | -0.05 | -0.75 | 6.76 | 6.77 | 6.51 | 280508 |
| 1725489600 | 6.69 | 0.24 | 3.72 | 6.47 | 6.8596 | 6.45 | 336902 |
| 1725403200 | 6.45 | -0.29 | -4.30 | 6.68 | 6.79 | 6.4 | 268645 |
| 1725057600 | 6.74 | -0.19 | -2.74 | 6.92 | 6.977 | 6.61 | 696398 |
| 1724971200 | 6.93 | 0.16 | 2.36 | 6.88 | 7.11 | 6.799 | 435359 |
| 1724884800 | 6.77 | -0.06 | -0.88 | 6.76 | 6.87 | 6.65 | 237481 |
| 1724798400 | 6.83 | -0.07 | -1.01 | 6.83 | 6.9291 | 6.67 | 214311 |
| 1724712000 | 6.9 | 0.18 | 2.68 | 6.79 | 7.1 | 6.79 | 352756 |
| 1724452800 | 6.72 | 0.54 | 8.74 | 6.25 | 6.935 | 6.15 | 635585 |
| 1724366400 | 6.18 | -0.12 | -1.90 | 6.29 | 6.29 | 6.1 | 322426 |
| 1724280000 | 6.3 | 0.25 | 4.13 | 6.13 | 6.437 | 6.03 | 376871 |
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
