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 | -0.37 | -5.11756569848 | 7.23 | 7.46 | 6.82 | 7025096 | 7.0237424 | CS |
| 4 | -1.4194 | -17.1437543783 | 8.2794 | 8.67 | 6.82 | 5923562 | 7.75550422 | CS |
| 12 | 0.32 | 4.89296636086 | 6.54 | 8.97 | 6.54 | 6152735 | 7.67828015 | CS |
| 26 | -0.02 | -0.290697674419 | 6.88 | 8.97 | 4.95 | 5365362 | 6.99509242 | CS |
| 52 | -0.11 | -1.57819225251 | 6.97 | 8.97 | 4.95 | 5762823 | 7.30588217 | CS |
| 156 | -6.01 | -46.6977466977 | 12.87 | 12.87 | 3.3908 | 3715350 | 6.18529456 | CS |
| 260 | -6.01 | -46.6977466977 | 12.87 | 12.87 | 3.3908 | 2236338 | 6.18529456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.91 | -0.09 | -1.29 | 6.99 | 6.99 | 6.82 | 3282580 |
| 1734997200 | 7 | 0.04 | 0.57 | 6.96 | 7.05 | 6.87 | 6872455 |
| 1734738000 | 6.96 | -0.02 | -0.29 | 6.86 | 7.11 | 6.86 | 10931221 |
| 1734651600 | 6.98 | 0 | 0.00 | 7.11 | 7.145 | 6.965 | 5947923 |
| 1734565200 | 6.98 | -0.29 | -3.99 | 7.295 | 7.46 | 6.98 | 5795786 |
| 1734478800 | 7.27 | -0.11 | -1.49 | 7.23 | 7.29 | 7.09 | 5578097 |
| 1734392400 | 7.38 | -0.12 | -1.60 | 7.4411 | 7.5 | 7.32 | 4285126 |
| 1734133200 | 7.5 | -0.29 | -3.72 | 7.78 | 7.844 | 7.49 | 6365993 |
| 1734046800 | 7.79 | -0.3 | -3.71 | 7.95 | 8.03 | 7.75 | 7988633 |
| 1733960400 | 8.09 | 0.1 | 1.25 | 8 | 8.1366 | 7.82 | 5330302 |
| 1733874000 | 7.99 | 0.01 | 0.13 | 7.9155 | 8.02 | 7.84 | 4397575 |
| 1733787600 | 7.98 | -0.39 | -4.66 | 8.5 | 8.5 | 7.97 | 4955292 |
| 1733528400 | 8.3699999 | -0.1 | -1.18 | 8.48 | 8.55 | 8.28 | 4507214 |
| 1733442000 | 8.47 | 0.14 | 1.68 | 8.35 | 8.6 | 8.205 | 6112681 |
| 1733355600 | 8.33 | 0.21 | 2.59 | 8.3975 | 8.58 | 8.155 | 8988892 |
| 1733269200 | 8.1199999 | -0.1 | -1.22 | 8.22 | 8.27 | 8 | 5177986 |
| 1733182800 | 8.22 | -0.22 | -2.61 | 8.51 | 8.51 | 8.09 | 7214440 |
| 1732917840 | 8.44 | 0.13 | 1.56 | 8.41 | 8.67 | 8.39 | 3761014 |
| 1732750800 | 8.31 | 0 | 0.00 | 8.36 | 8.47 | 8.28 | 3730820 |
| 1732664400 | 8.31 | -0.08 | -0.95 | 8.2794 | 8.4949999 | 8.18 | 4606225 |
| 1732578000 | 8.39 | -0.49 | -5.52 | 8.97 | 8.97 | 8.3 | 5935216 |
| 1732318800 | 8.88 | 0.15 | 1.72 | 8.76 | 8.96 | 8.625 | 10502147 |
| 1732232400 | 8.73 | 0.4 | 4.80 | 8.45 | 8.75 | 8.38 | 7547147 |
| 1732146000 | 8.33 | -0.14 | -1.65 | 8.5 | 8.57 | 8.25 | 8036441 |
| 1732059600 | 8.47 | 0.55 | 6.94 | 8.05 | 8.57 | 8.03 | 15398805 |
| 1731973200 | 7.92 | 0.54 | 7.32 | 7.62 | 8.09 | 7.62 | 9901290 |
| 1731714000 | 7.38 | 0 | 0.00 | 7.38 | 7.79 | 7.2703 | 9827534 |
| 1731627600 | 7.38 | 0.05 | 0.68 | 7.36 | 7.47 | 7.17 | 6247966 |
| 1731541200 | 7.33 | -0.27 | -3.55 | 7.7 | 7.815 | 7.26 | 7396239 |
| 1731454800 | 7.6 | 0.35 | 4.83 | 7.21 | 7.66 | 7.15 | 8288277 |
| 1731368400 | 7.25 | -0.13 | -1.76 | 7.37 | 7.37 | 7 | 6365824 |
| 1731109200 | 7.38 | -0.01 | -0.14 | 7.45 | 7.45 | 7.21 | 9037279 |
| 1731022800 | 7.39 | 0.31 | 4.38 | 7.171 | 7.48 | 7.065 | 7650377 |
| 1730936400 | 7.08 | -0.03 | -0.42 | 7.28 | 7.31 | 6.98 | 8683134 |
| 1730850000 | 7.11 | -0.05 | -0.70 | 7.2 | 7.2655 | 7.09 | 4532748 |
| 1730763600 | 7.16 | -0.07 | -0.97 | 7.12 | 7.25 | 6.96 | 4737006 |
| 1730500800 | 7.23 | -0.13 | -1.77 | 7.45 | 7.47 | 7.18 | 4655398 |
| 1730414400 | 7.36 | -0.04 | -0.54 | 7.37 | 7.435 | 7.22 | 4575334 |
| 1730328000 | 7.4 | -0.1 | -1.33 | 7.47 | 7.545 | 7.34 | 2974778 |
| 1730241600 | 7.5 | -0.11 | -1.45 | 7.62 | 7.625 | 7.42 | 4601783 |
| 1730155200 | 7.61 | 0.08 | 1.06 | 7.41 | 7.6688 | 7.41 | 3111467 |
| 1729896000 | 7.53 | -0.04 | -0.53 | 7.6 | 7.655 | 7.4744 | 3212697 |
| 1729809600 | 7.57 | 0.03 | 0.40 | 7.66 | 7.66 | 7.44 | 2936665 |
| 1729723200 | 7.54 | -0.36 | -4.56 | 7.8 | 7.83 | 7.415 | 4470806 |
| 1729636800 | 7.9 | -0.05 | -0.63 | 7.92 | 7.97 | 7.66 | 4208596 |
| 1729550400 | 7.95 | -0.38 | -4.56 | 8.36 | 8.45 | 7.8918 | 9772621 |
| 1729291200 | 8.33 | 0.22 | 2.71 | 8.15 | 8.34 | 8.01 | 6667547 |
| 1729204800 | 8.11 | 0.08 | 1.00 | 8.0399999 | 8.31 | 8.03 | 8161949 |
| 1729118400 | 8.03 | 0.76 | 10.45 | 7.57 | 8.0592 | 7.43 | 11763497 |
| 1729032000 | 7.27 | -0.03 | -0.41 | 7.24 | 7.28 | 7.03 | 4565795 |
| 1728945600 | 7.3 | 0.2 | 2.82 | 7.09 | 7.315 | 7.08 | 3890018 |
| 1728686400 | 7.1 | 0.03 | 0.42 | 7.01 | 7.125 | 6.915 | 4428908 |
| 1728600000 | 7.07 | 0.15 | 2.17 | 6.88 | 7.13 | 6.865 | 4705166 |
| 1728513600 | 6.92 | 0.01 | 0.14 | 6.86 | 6.97 | 6.82 | 5524855 |
| 1728427200 | 6.91 | 0.15 | 2.22 | 6.65 | 6.92 | 6.65 | 4036510 |
| 1728340800 | 6.76 | -0.15 | -2.17 | 6.91 | 6.94 | 6.67 | 3734280 |
| 1728081600 | 6.91 | 0.18 | 2.67 | 6.76 | 6.93 | 6.71 | 4538750 |
| 1727995200 | 6.73 | -0.06 | -0.88 | 6.885 | 6.995 | 6.6707 | 5070886 |
| 1727908800 | 6.79 | 0.15 | 2.26 | 6.665 | 6.82 | 6.66 | 4507817 |
| 1727822400 | 6.64 | 0.11 | 1.68 | 6.54 | 6.75 | 6.54 | 4260139 |
| 1727735520 | 6.53 | -0.1 | -1.51 | 6.58 | 6.63 | 6.425 | 6085447 |
| 1727476800 | 6.63 | -0.03 | -0.45 | 6.7 | 6.75 | 6.57 | 3945188 |
| 1727390400 | 6.66 | 0 | 0.00 | 6.71 | 6.8 | 6.62 | 7191826 |
| 1727304000 | 6.66 | 0.04 | 0.60 | 6.6 | 6.74 | 6.57 | 8673837 |
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
