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 | 0.24 | 3.33796940195 | 7.19 | 7.48 | 7.18 | 2762122 | 7.34478837 | CS |
| 4 | 0.44 | 6.29470672389 | 6.99 | 7.48 | 6.51 | 2617178 | 7.01535045 | CS |
| 12 | 0.63 | 9.26470588235 | 6.8 | 7.48 | 6.475 | 2630923 | 6.92448439 | CS |
| 26 | 0.75 | 11.2275449102 | 6.68 | 7.48 | 5.87 | 2753765 | 6.59143334 | CS |
| 52 | 1.66 | 28.7694974003 | 5.77 | 7.48 | 5.67 | 2783632 | 6.42043441 | CS |
| 156 | 3.47 | 87.6262626263 | 3.96 | 7.48 | 3.43 | 3134714 | 5.25326618 | CS |
| 260 | 3.49 | 88.578680203 | 3.94 | 7.48 | 1.87 | 4200874 | 4.36634854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 7.41 | 0.06 | 0.82 | 7.36 | 7.44 | 7.345 | 1863226 |
| 1731714000 | 7.35 | 0.09 | 1.24 | 7.36 | 7.365 | 7.24 | 3887372 |
| 1731627600 | 7.26 | -0.07 | -0.95 | 7.415 | 7.415 | 7.205 | 2225433 |
| 1731541200 | 7.33 | -0.04 | -0.54 | 7.395 | 7.48 | 7.32 | 2504298 |
| 1731454800 | 7.37 | 0.16 | 2.22 | 7.19 | 7.415 | 7.18 | 3330282 |
| 1731368400 | 7.21 | 0.14 | 1.98 | 7.12 | 7.295 | 7.09 | 3404811 |
| 1731109200 | 7.07 | 0.05 | 0.71 | 6.99 | 7.11 | 6.95 | 4623565 |
| 1731022800 | 7.02 | -0.12 | -1.68 | 6.98 | 7.13 | 6.91 | 3000048 |
| 1730936400 | 7.14 | 0.58 | 8.84 | 6.98 | 7.195 | 6.9 | 5149897 |
| 1730850000 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.615 | 6.515 | 2129432 |
| 1730763600 | 6.5199999 | -0.06 | -0.91 | 6.54 | 6.605 | 6.51 | 2705965 |
| 1730500800 | 6.58 | -0.16 | -2.37 | 6.7 | 6.76 | 6.575 | 2542921 |
| 1730414400 | 6.74 | -0.11 | -1.61 | 6.825 | 6.845 | 6.73 | 1646285 |
| 1730328000 | 6.85 | 0.03 | 0.44 | 6.84 | 6.94 | 6.8 | 1733049 |
| 1730241600 | 6.82 | 0.02 | 0.29 | 6.75 | 6.85 | 6.75 | 1840967 |
| 1730155200 | 6.8 | 0.06 | 0.89 | 6.815 | 6.86 | 6.77 | 1802244 |
| 1729896000 | 6.74 | -0.17 | -2.46 | 6.92 | 6.93 | 6.68 | 2373016 |
| 1729809600 | 6.91 | 0.02 | 0.29 | 6.91 | 6.93 | 6.8 | 3214559 |
| 1729723200 | 6.89 | -0.07 | -1.01 | 6.98 | 6.98 | 6.87 | 1332721 |
| 1729636800 | 6.96 | -0.03 | -0.43 | 6.99 | 7.01 | 6.92 | 1033476 |
| 1729550400 | 6.99 | -0.1 | -1.41 | 7.06 | 7.099 | 6.97 | 2139258 |
| 1729291200 | 7.09 | -0.13 | -1.80 | 7.24 | 7.24 | 7.05 | 1904065 |
| 1729204800 | 7.22 | 0.01 | 0.14 | 7.23 | 7.24 | 7.14 | 1753222 |
| 1729118400 | 7.21 | 0.07 | 0.98 | 7.16 | 7.25 | 7.14 | 1702676 |
| 1729032000 | 7.14 | -0.01 | -0.14 | 7.16 | 7.235 | 7.125 | 1906532 |
| 1728945600 | 7.15 | -0.02 | -0.28 | 7.19 | 7.19 | 7.095 | 1571942 |
| 1728686400 | 7.17 | 0.08 | 1.13 | 7.13 | 7.23 | 7.11 | 2091911 |
| 1728600000 | 7.09 | -0.1 | -1.39 | 7.19 | 7.2 | 7.05 | 2431534 |
| 1728513600 | 7.19 | 0.18 | 2.57 | 7.01 | 7.24 | 6.97 | 4589317 |
| 1728427200 | 7.01 | 0.22 | 3.24 | 6.79 | 7.02 | 6.79 | 7002842 |
| 1728340800 | 6.79 | -0.1 | -1.45 | 6.88 | 6.9 | 6.76 | 2678989 |
| 1728081600 | 6.89 | 0.17 | 2.53 | 6.82 | 6.9 | 6.8 | 1857167 |
| 1727995200 | 6.72 | -0.04 | -0.59 | 6.745 | 6.765 | 6.69 | 1743797 |
| 1727908800 | 6.76 | -0.03 | -0.44 | 6.775 | 6.845 | 6.76 | 1454385 |
| 1727822400 | 6.79 | -0.06 | -0.88 | 6.81 | 6.845 | 6.745 | 3064246 |
| 1727735520 | 6.85 | 0.09 | 1.33 | 6.74 | 6.85 | 6.72 | 3524801 |
| 1727476800 | 6.76 | -0.01 | -0.15 | 6.78 | 6.815 | 6.72 | 2518617 |
| 1727390400 | 6.77 | 0.04 | 0.59 | 6.78 | 6.815 | 6.74 | 1839838 |
| 1727304000 | 6.73 | -0.01 | -0.15 | 6.74 | 6.77 | 6.68 | 2157625 |
| 1727217600 | 6.74 | -0.11 | -1.61 | 6.85 | 6.905 | 6.74 | 2099721 |
| 1727131200 | 6.85 | -0.03 | -0.44 | 6.88 | 6.92 | 6.85 | 3078146 |
| 1726872000 | 6.88 | 0.02 | 0.29 | 6.82 | 6.93 | 6.81 | 8726301 |
| 1726785600 | 6.86 | 0.05 | 0.73 | 6.895 | 6.8992 | 6.81 | 3829107 |
| 1726699200 | 6.81 | 0.06 | 0.89 | 6.76 | 6.92 | 6.74 | 3036666 |
| 1726612800 | 6.75 | 0.01 | 0.15 | 6.78 | 6.84 | 6.74 | 2697944 |
| 1726526400 | 6.74 | 0.05 | 0.75 | 6.74 | 6.775 | 6.67 | 2222209 |
| 1726267200 | 6.69 | 0.14 | 2.14 | 6.6449999 | 6.705 | 6.61 | 1818740 |
| 1726180800 | 6.55 | 0.03 | 0.46 | 6.555 | 6.58 | 6.505 | 1607583 |
| 1726094400 | 6.5199999 | -0.11 | -1.66 | 6.59 | 6.59 | 6.475 | 2539112 |
| 1726008000 | 6.63 | -0.01 | -0.15 | 6.605 | 6.66 | 6.55 | 2964104 |
| 1725921600 | 6.64 | -0.08 | -1.19 | 6.74 | 6.76 | 6.5599999 | 2943466 |
| 1725662400 | 6.72 | -0.16 | -2.33 | 6.905 | 6.93 | 6.72 | 2509801 |
| 1725576000 | 6.88 | -0.06 | -0.86 | 6.935 | 6.94 | 6.82 | 1811435 |
| 1725489600 | 6.94 | 0.02 | 0.29 | 6.92 | 6.975 | 6.88 | 2192764 |
| 1725403200 | 6.92 | -0.06 | -0.86 | 6.98 | 7.015 | 6.89 | 2361439 |
| 1725057600 | 6.98 | 0.07 | 1.01 | 6.95 | 7 | 6.91 | 2973565 |
| 1724971200 | 6.91 | 0.04 | 0.58 | 6.87 | 6.97 | 6.84 | 2011972 |
| 1724884800 | 6.87 | 0.02 | 0.29 | 6.8 | 6.92 | 6.8 | 2051950 |
| 1724798400 | 6.85 | 0.02 | 0.29 | 6.8 | 6.88 | 6.77 | 1472126 |
| 1724712000 | 6.83 | 0.01 | 0.15 | 6.89 | 6.915 | 6.83 | 2151268 |
| 1724452800 | 6.82 | 0.1 | 1.49 | 6.76 | 6.84 | 6.74 | 2444557 |
| 1724366400 | 6.72 | 0 | 0.00 | 6.7 | 6.74 | 6.6849999 | 1304984 |
| 1724280000 | 6.72 | 0.02 | 0.30 | 6.72 | 6.755 | 6.665 | 1700567 |
| 1724193600 | 6.7 | -0.08 | -1.18 | 6.75 | 6.7625 | 6.675 | 1865512 |
| 1724107200 | 6.78 | 0.08 | 1.19 | 6.73 | 6.79 | 6.715 | 2798515 |
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
