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 | 0.181 | 2.66961651917 | 6.78 | 7.3638 | 6.68 | 295889 | 7.01858472 | CS |
| 4 | -0.249 | -3.45353675451 | 7.21 | 8.23 | 6.68 | 488424 | 7.30472279 | CS |
| 12 | 2.711 | 63.7882352941 | 4.25 | 8.23 | 3.98 | 477452 | 6.45927485 | CS |
| 26 | 4.101 | 143.391608392 | 2.86 | 8.23 | 2.7601 | 342859 | 5.42486167 | CS |
| 52 | 3.501 | 101.184971098 | 3.46 | 8.23 | 2.35 | 260136 | 4.60270878 | CS |
| 156 | -3.729 | -34.8830682881 | 10.69 | 16.98 | 1.67 | 434012 | 6.69657091 | CS |
| 260 | -3.729 | -34.8830682881 | 10.69 | 16.98 | 1.67 | 434012 | 6.69657091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.24 | 0.32 | 4.62 | 7.07 | 7.33 | 6.97 | 235668 |
| 1721947200 | 6.92 | 0.06 | 0.87 | 6.88 | 7.1 | 6.68 | 279257 |
| 1721860800 | 6.86 | -0.35 | -4.85 | 7.14 | 7.31 | 6.855 | 283716 |
| 1721774400 | 7.21 | 0.33 | 4.80 | 6.86 | 7.3638 | 6.8 | 347653 |
| 1721688000 | 6.8799 | -0.1 | -1.43 | 6.78 | 7.04 | 6.77 | 333152 |
| 1721428800 | 6.98 | -0.06 | -0.85 | 6.94 | 7.29 | 6.88 | 392298 |
| 1721342400 | 7.04 | -0.66 | -8.57 | 7.64 | 7.75 | 7.03 | 453948 |
| 1721256000 | 7.7 | 0.04 | 0.52 | 7.758 | 7.831 | 7.56 | 631174 |
| 1721169600 | 7.66 | -0.43 | -5.32 | 8.16 | 8.23 | 7.3799 | 972486 |
| 1721083200 | 8.09 | 0.37 | 4.79 | 7.9 | 8.14 | 7.625 | 1037067 |
| 1720824000 | 7.72 | 0.27 | 3.62 | 7.45 | 7.74 | 7.39 | 518689 |
| 1720737600 | 7.45 | 0.35 | 4.93 | 7.25 | 7.56 | 7.22 | 744537 |
| 1720651200 | 7.1 | 0.11 | 1.57 | 7.04 | 7.1 | 6.87 | 388199 |
| 1720564800 | 6.99 | 0.07 | 1.01 | 7.04 | 7.2392 | 6.86 | 523633 |
| 1720478400 | 6.92 | 0.07 | 1.02 | 6.82 | 7.19 | 6.7701 | 397351 |
| 1720219200 | 6.85 | -0.14 | -2.00 | 6.93 | 6.93 | 6.68 | 314921 |
| 1720040640 | 6.99 | 0.08 | 1.16 | 6.87 | 7.088 | 6.87 | 217493 |
| 1719960000 | 6.91 | -0.03 | -0.43 | 6.96 | 7.055 | 6.71 | 412730 |
| 1719873600 | 6.94 | -0.23 | -3.21 | 7.21 | 7.375 | 6.81 | 796077 |
| 1719614400 | 7.17 | 0.33 | 4.82 | 6.93 | 7.36 | 6.8125 | 3699019 |
| 1719528000 | 6.84 | 0.29 | 4.43 | 6.51 | 6.89 | 6.37 | 512629 |
| 1719441600 | 6.55 | 0.19 | 2.99 | 6.3 | 6.5599999 | 6.25 | 424083 |
| 1719355200 | 6.36 | -0.1 | -1.55 | 6.5199999 | 6.59 | 6.29 | 296097 |
| 1719268800 | 6.46 | 0.63 | 10.81 | 5.91 | 6.98 | 5.91 | 1140382 |
| 1719009600 | 5.83 | 0.07 | 1.22 | 5.72 | 5.83 | 5.63 | 371537 |
| 1718923200 | 5.76 | -0.34 | -5.57 | 6.15 | 6.18 | 5.71 | 298868 |
| 1718750400 | 6.1 | 0.2 | 3.39 | 5.87 | 6.25 | 5.84 | 302065 |
| 1718664000 | 5.9 | -0.12 | -1.99 | 6.11 | 6.11 | 5.7 | 352682 |
| 1718404800 | 6.0199999 | -0.56 | -8.51 | 6.63 | 6.8 | 5.9158 | 838509 |
| 1718318400 | 6.58 | 0.56 | 9.30 | 6.09 | 7.04 | 5.9 | 1861095 |
| 1718232000 | 6.0199999 | 0.13 | 2.21 | 6.25 | 6.3 | 5.99 | 296878 |
| 1718145600 | 5.89 | -0.41 | -6.51 | 6.19 | 6.35 | 5.86 | 801268 |
| 1718059200 | 6.3 | 1.05 | 20.00 | 5.23 | 6.3 | 5.23 | 912705 |
| 1717800000 | 5.25 | -0.12 | -2.23 | 5.29 | 5.45 | 5.23 | 223719 |
| 1717713600 | 5.37 | 0.2 | 3.87 | 5.18 | 5.42 | 5.16 | 215718 |
| 1717627200 | 5.17 | 0.02 | 0.39 | 5.19 | 5.25 | 5.1 | 181143 |
| 1717540800 | 5.15 | 0.11 | 2.18 | 5.0199999 | 5.18 | 4.84 | 168386 |
| 1717454400 | 5.04 | -0.1 | -1.95 | 5.24 | 5.24 | 4.85 | 216520 |
| 1717195200 | 5.14 | 0.05 | 0.98 | 5.13 | 5.2 | 5.09 | 283510 |
| 1717108800 | 5.09 | -0.1 | -1.93 | 5.23 | 5.3 | 5.09 | 285990 |
| 1717022400 | 5.19 | 0.02 | 0.39 | 5.2 | 5.2699999 | 5.05 | 453926 |
| 1716936000 | 5.17 | 0.14 | 2.78 | 5.05 | 5.3 | 5 | 282260 |
| 1716590400 | 5.03 | 0.25 | 5.23 | 4.84 | 5.0599999 | 4.79 | 168226 |
| 1716504000 | 4.78 | -0.02 | -0.42 | 4.85 | 4.94 | 4.75 | 73542 |
| 1716417600 | 4.8 | -0.19 | -3.81 | 5.01 | 5.09 | 4.73 | 228788 |
| 1716331200 | 4.99 | 0.03 | 0.60 | 4.95 | 5.11 | 4.93 | 144587 |
| 1716244800 | 4.96 | 0.1 | 2.06 | 4.91 | 5.09 | 4.82 | 210064 |
| 1715985600 | 4.86 | -0.01 | -0.21 | 4.83 | 5.01 | 4.83 | 140659 |
| 1715899200 | 4.87 | -0.11 | -2.21 | 5 | 5.0199999 | 4.83 | 140298 |
| 1715812800 | 4.98 | -0.02 | -0.40 | 5.1 | 5.1 | 4.8763 | 217016 |
| 1715726400 | 5 | 0.17 | 3.52 | 4.83 | 5.05 | 4.83 | 260201 |
| 1715640000 | 4.83 | 0.16 | 3.43 | 4.8 | 5.08 | 4.71 | 770795 |
| 1715380800 | 4.67 | 0.3 | 6.86 | 4.41 | 4.7 | 4.3394 | 408081 |
| 1715294400 | 4.37 | 0.09 | 2.10 | 4.3 | 4.66 | 4.18 | 254202 |
| 1715208000 | 4.28 | 0.22 | 5.42 | 4.03 | 4.41 | 3.98 | 233516 |
| 1715121600 | 4.0599999 | 0 | 0.00 | 4.01 | 4.16 | 4 | 127982 |
| 1715035200 | 4.0599999 | -0.13 | -3.10 | 4.25 | 4.285 | 4.04 | 137769 |
| 1714776000 | 4.19 | 0.14 | 3.46 | 4.11 | 4.24 | 4.095 | 201054 |
| 1714689600 | 4.05 | 0.13 | 3.32 | 4 | 4.07 | 3.91 | 91524 |
| 1714603200 | 3.92 | 0.14 | 3.70 | 3.78 | 4.0199999 | 3.77 | 154858 |
| 1714516800 | 3.78 | -0.02 | -0.53 | 3.81 | 3.84 | 3.78 | 69360 |
| 1714430400 | 3.8 | -0.16 | -4.04 | 3.99 | 4.094 | 3.79 | 270602 |
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
