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 | -0.22 | -3.14285714286 | 7 | 7 | 6.51 | 35088 | 6.61699981 | CS |
| 4 | -0.25 | -3.55618776671 | 7.03 | 7.68 | 6.51 | 34942 | 6.96655233 | CS |
| 12 | -0.56 | -7.62942779292 | 7.34 | 7.68 | 6.51 | 29921 | 6.9610698 | CS |
| 26 | -1.21 | -15.1439299124 | 7.99 | 9.38 | 6.5 | 71393 | 7.62241892 | CS |
| 52 | -2.73 | -28.7066246057 | 9.51 | 10.85 | 6.17 | 210847 | 8.47186086 | CS |
| 156 | -2.73 | -28.7066246057 | 9.51 | 10.85 | 6.17 | 210847 | 8.47186086 | CS |
| 260 | -2.73 | -28.7066246057 | 9.51 | 10.85 | 6.17 | 210847 | 8.47186086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.78 | 0.12 | 1.80 | 6.75 | 6.835 | 6.64 | 10665 |
| 1734651600 | 6.66 | -0.03 | -0.45 | 6.85 | 6.85 | 6.51 | 29920 |
| 1734565200 | 6.69 | 0.09 | 1.36 | 6.5599999 | 6.7761 | 6.5599999 | 31498 |
| 1734478800 | 6.6 | -0.12 | -1.79 | 6.7 | 6.76 | 6.5635 | 41615 |
| 1734392400 | 6.72 | 0.21 | 3.23 | 6.53 | 6.8 | 6.51 | 23187 |
| 1734133200 | 6.51 | -0.44 | -6.33 | 7 | 7 | 6.51 | 49222 |
| 1734046800 | 6.95 | 0.02 | 0.29 | 6.95 | 6.99 | 6.8 | 24227 |
| 1733960400 | 6.93 | 0.01 | 0.14 | 6.91 | 7.01 | 6.9 | 34976 |
| 1733874000 | 6.92 | -0.05 | -0.72 | 7.03 | 7.03 | 6.92 | 4455 |
| 1733787600 | 6.97 | -0.05 | -0.71 | 7 | 7.05 | 6.93 | 23528 |
| 1733528400 | 7.02 | 0.02 | 0.29 | 7 | 7.1 | 6.9526 | 19556 |
| 1733442000 | 7 | -0.02 | -0.28 | 7.02 | 7.11 | 6.95 | 10994 |
| 1733355600 | 7.02 | 0.04 | 0.57 | 7.08 | 7.09 | 6.9 | 43464 |
| 1733269200 | 6.98 | -0.03 | -0.43 | 6.85 | 7.07 | 6.85 | 23107 |
| 1733182800 | 7.01 | -0.18 | -2.50 | 7.13 | 7.1999 | 6.89 | 21953 |
| 1732917840 | 7.19 | -0.02 | -0.28 | 7.28 | 7.28 | 7.1305 | 9140 |
| 1732750800 | 7.21 | -0.3 | -3.99 | 7.51 | 7.6 | 7 | 43691 |
| 1732664400 | 7.51 | 0.43 | 6.07 | 7.07 | 7.68 | 6.88 | 46088 |
| 1732578000 | 7.08 | 0.02 | 0.28 | 7.06 | 7.25 | 6.8 | 163988 |
| 1732318800 | 7.06 | -0.06 | -0.84 | 7.03 | 7.14 | 6.9201 | 19285 |
| 1732232400 | 7.12 | 0.08 | 1.14 | 7.09 | 7.19 | 6.69 | 44010 |
| 1732146000 | 7.04 | -0.21 | -2.90 | 7.22 | 7.36 | 6.72 | 69905 |
| 1732059600 | 7.25 | 0.19 | 2.69 | 7.06 | 7.36 | 6.9 | 48305 |
| 1731973200 | 7.06 | 0.05 | 0.71 | 7.09 | 7.11 | 6.68 | 45812 |
| 1731714000 | 7.01 | -0.16 | -2.23 | 7.23 | 7.23 | 6.91 | 22675 |
| 1731627600 | 7.17 | 0.19 | 2.72 | 7.06 | 7.2 | 7 | 15272 |
| 1731541200 | 6.98 | 0.08 | 1.16 | 6.9 | 7.01 | 6.73 | 25414 |
| 1731454800 | 6.9 | -0.08 | -1.08 | 7 | 7.05 | 6.76 | 117716 |
| 1731368400 | 6.975 | 0.01 | 0.22 | 6.93 | 7 | 6.875 | 9114 |
| 1731109200 | 6.96 | 0.12 | 1.75 | 6.94 | 7.095 | 6.88 | 12016 |
| 1731022800 | 6.84 | 0.16 | 2.40 | 6.64 | 6.9048 | 6.64 | 17392 |
| 1730936400 | 6.68 | 0.08 | 1.21 | 6.7 | 6.73 | 6.57 | 17109 |
| 1730850000 | 6.6 | 0 | 0.00 | 6.73 | 6.76 | 6.57 | 33455 |
| 1730763600 | 6.6 | -0.23 | -3.37 | 6.8 | 6.885 | 6.57 | 32135 |
| 1730500800 | 6.83 | 0.07 | 1.04 | 6.78 | 6.9 | 6.6 | 32614 |
| 1730414400 | 6.76 | -0.32 | -4.52 | 6.98 | 7.03 | 6.74 | 84211 |
| 1730328000 | 7.08 | 0.02 | 0.28 | 6.98 | 7.13 | 6.98 | 9865 |
| 1730241600 | 7.06 | 0.1 | 1.44 | 7.05 | 7.12 | 6.94 | 16881 |
| 1730155200 | 6.96 | 0.01 | 0.14 | 6.92 | 7.03 | 6.91 | 15613 |
| 1729896000 | 6.95 | -0.08 | -1.14 | 7.05 | 7.1 | 6.92 | 9808 |
| 1729809600 | 7.03 | 0 | 0.00 | 7.09 | 7.13 | 6.94 | 6184 |
| 1729723200 | 7.03 | 0.08 | 1.15 | 6.9 | 7.12 | 6.9 | 8465 |
| 1729636800 | 6.95 | -0.1 | -1.42 | 6.95 | 7.02 | 6.9 | 8180 |
| 1729550400 | 7.05 | -0.17 | -2.35 | 7.14 | 7.24 | 7.04 | 13377 |
| 1729291200 | 7.22 | 0.13 | 1.83 | 7.08 | 7.25 | 7.08 | 5951 |
| 1729204800 | 7.09 | 0.22 | 3.20 | 6.86 | 7.298 | 6.85 | 24381 |
| 1729118400 | 6.87 | -0.22 | -3.10 | 7.17 | 7.22 | 6.86 | 25744 |
| 1729032000 | 7.09 | 0.15 | 2.16 | 7.04 | 7.09 | 6.9 | 15128 |
| 1728945600 | 6.94 | 0.02 | 0.29 | 7 | 7.2334 | 6.89 | 32161 |
| 1728686400 | 6.92 | -0.01 | -0.14 | 6.86 | 7.09 | 6.86 | 8013 |
| 1728600000 | 6.93 | -0.12 | -1.70 | 7.13 | 7.17 | 6.85 | 23518 |
| 1728513600 | 7.05 | 0.42 | 6.33 | 6.65 | 7.11 | 6.64 | 24056 |
| 1728427200 | 6.63 | -0.29 | -4.19 | 6.9 | 6.98 | 6.6 | 27487 |
| 1728340800 | 6.92 | -0.23 | -3.22 | 7.23 | 7.23 | 6.92 | 11551 |
| 1728081600 | 7.15 | 0.1 | 1.42 | 7.12 | 7.33 | 6.88 | 52696 |
| 1727995200 | 7.05 | 0.02 | 0.28 | 7.03 | 7.105 | 6.92 | 23714 |
| 1727908800 | 7.03 | -0.03 | -0.42 | 6.98 | 7.16 | 6.98 | 18630 |
| 1727822400 | 7.06 | 0.15 | 2.17 | 6.95 | 7.1 | 6.85 | 20748 |
| 1727736000 | 6.91 | -0.27 | -3.76 | 7.17 | 7.265 | 6.91 | 43270 |
| 1727476800 | 7.18 | -0.17 | -2.31 | 7.34 | 7.365 | 7.1 | 28869 |
| 1727390400 | 7.35 | -0.12 | -1.61 | 7.42 | 7.59 | 7.35 | 14694 |
| 1727304000 | 7.47 | -0.08 | -1.06 | 7.54 | 7.58 | 7.43 | 6514 |
| 1727217600 | 7.55 | 0.18 | 2.44 | 7.41 | 7.58 | 7.33 | 40032 |
| 1727131200 | 7.37 | -0.07 | -0.94 | 7.44 | 7.58 | 7.37 | 47348 |
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
