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 | 3.6866359447 | 6.51 | 6.98 | 6.35 | 4855 | 6.53781646 | CS |
| 4 | -0.29 | -4.11931818182 | 7.04 | 7.6071 | 6.35 | 7003 | 7.06382238 | CS |
| 12 | -1.15 | -14.5569620253 | 7.9 | 8.59 | 6.35 | 8733 | 7.65235971 | CS |
| 26 | -0.31 | -4.39093484419 | 7.06 | 8.59 | 6.35 | 10352 | 7.66352804 | CS |
| 52 | 0.66 | 10.8374384236 | 6.09 | 8.59 | 5.41 | 10052 | 7.4679204 | CS |
| 156 | -2.75 | -28.9473684211 | 9.5 | 10.4899 | 3.71 | 9829 | 7.68378528 | CS |
| 260 | -4.91 | -42.1097770154 | 11.66 | 16.35 | 3.53 | 11573 | 8.38214118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.78 | 0.22 | 3.35 | 6.45 | 6.825 | 6.45 | 2713 |
| 1734997200 | 6.5599999 | 0.12 | 1.91 | 6.39 | 6.655 | 6.35 | 2576 |
| 1734738000 | 6.4371 | -0.21 | -3.20 | 6.68 | 6.775 | 6.3803 | 10803 |
| 1734651600 | 6.65 | -0.16 | -2.35 | 6.92 | 6.98 | 6.51 | 3430 |
| 1734565200 | 6.81 | 0.06 | 0.89 | 6.71 | 7 | 6.51 | 9803 |
| 1734478800 | 6.75 | -0.02 | -0.30 | 6.7 | 7.14 | 6.7 | 6158 |
| 1734392400 | 6.77 | -0.22 | -3.15 | 6.86 | 6.99 | 6.51 | 12863 |
| 1734133200 | 6.99 | -0.01 | -0.14 | 6.94 | 7 | 6.75 | 7217 |
| 1734046800 | 7 | -0.1 | -1.41 | 6.7 | 7.07 | 6.7 | 7909 |
| 1733960400 | 7.1 | -0.1 | -1.39 | 7.09 | 7.81 | 7.09 | 3228 |
| 1733874000 | 7.2 | -0.05 | -0.69 | 7.11 | 7.2951 | 7.09 | 3269 |
| 1733787600 | 7.25 | -0.13 | -1.72 | 7.5 | 7.5 | 7.23 | 5506 |
| 1733528400 | 7.3769 | 0.09 | 1.19 | 7.43 | 7.5 | 7.1411 | 2687 |
| 1733442000 | 7.29 | -0.12 | -1.62 | 7.51 | 7.51 | 6.64 | 23603 |
| 1733355600 | 7.41 | -0.04 | -0.54 | 7.55 | 7.55 | 7.19 | 3310 |
| 1733269200 | 7.45 | -0.06 | -0.80 | 7.58 | 7.58 | 7.35 | 1134 |
| 1733182800 | 7.51 | -0.1 | -1.28 | 7.5 | 7.51 | 7.06 | 15900 |
| 1732917840 | 7.6071 | 0.32 | 4.35 | 7.19 | 7.6071 | 7.04 | 6091 |
| 1732750800 | 7.29 | 0.05 | 0.69 | 7.28 | 7.375 | 6.89 | 7323 |
| 1732664400 | 7.24 | 0.16 | 2.22 | 7.12 | 7.32 | 6.76 | 7953 |
| 1732578000 | 7.0831 | -0.07 | -0.94 | 7.13 | 7.35 | 6.8499 | 11756 |
| 1732318800 | 7.15 | -0.09 | -1.24 | 7.26 | 7.26 | 7.06 | 9709 |
| 1732232400 | 7.24 | 0.16 | 2.26 | 7.06 | 7.47 | 7.06 | 20640 |
| 1732146000 | 7.08 | -0.31 | -4.19 | 7.43 | 7.4673 | 7.08 | 12805 |
| 1732059600 | 7.39 | 0.09 | 1.23 | 7.38 | 7.51 | 7.25 | 2869 |
| 1731973200 | 7.3 | -0.62 | -7.83 | 7.75 | 7.8 | 7.07 | 20336 |
| 1731714000 | 7.92 | 0.13 | 1.67 | 7.71 | 7.92 | 7.71 | 1522 |
| 1731627600 | 7.79 | -0.05 | -0.64 | 7.65 | 7.98 | 7.65 | 7240 |
| 1731541200 | 7.84 | -0.09 | -1.13 | 7.91 | 7.91 | 7.68 | 3716 |
| 1731454800 | 7.93 | -0.08 | -1.00 | 8 | 8.1297 | 7.77 | 8917 |
| 1731368400 | 8.01 | 0.29 | 3.75 | 7.8 | 8.03 | 7.65 | 28734 |
| 1731109200 | 7.7207 | -0.31 | -3.83 | 7.96 | 7.96 | 7.6728 | 3289 |
| 1731022800 | 8.0285 | 0.09 | 1.11 | 7.76 | 8.03 | 7.67 | 8404 |
| 1730936400 | 7.94 | 0.13 | 1.66 | 7.86 | 7.96 | 7.66 | 7798 |
| 1730850000 | 7.81 | -0.07 | -0.89 | 7.96 | 7.98 | 7.6643 | 9342 |
| 1730763600 | 7.88 | 0 | 0.00 | 7.96 | 8.01 | 7.66 | 8584 |
| 1730500800 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 163 |
| 1730414400 | 7.88 | -0.03 | -0.32 | 7.96 | 8.17 | 7.78 | 21337 |
| 1730328000 | 7.905 | -0.13 | -1.56 | 8.03 | 8.03 | 7.807 | 10018 |
| 1730241600 | 8.03 | -0.06 | -0.74 | 8 | 8.09 | 7.87 | 3151 |
| 1730155200 | 8.09 | -0.09 | -1.10 | 8.1 | 8.25 | 7.85 | 9911 |
| 1729896000 | 8.18 | 0.14 | 1.74 | 8.07 | 8.185 | 8.035 | 2449 |
| 1729809600 | 8.0399999 | -0.14 | -1.71 | 8.09 | 8.15 | 7.89 | 3269 |
| 1729723200 | 8.18 | 0 | 0.06 | 8.23 | 8.25 | 8.1023 | 4617 |
| 1729636800 | 8.175 | -0.13 | -1.51 | 8.3 | 8.3 | 8.1199999 | 4666 |
| 1729550400 | 8.3 | 0.06 | 0.73 | 8.3 | 8.3 | 8.18 | 10385 |
| 1729291200 | 8.24 | -0.05 | -0.60 | 8.35 | 8.35 | 8.05 | 5308 |
| 1729204800 | 8.2899999 | 0.14 | 1.72 | 8.1 | 8.48 | 8.1 | 10628 |
| 1729118400 | 8.15 | 0.13 | 1.62 | 8.1199999 | 8.15 | 8.02 | 14274 |
| 1729032000 | 8.02 | -0.15 | -1.84 | 7.85 | 8.11 | 7.69 | 29028 |
| 1728945600 | 8.17 | 0.25 | 3.16 | 8 | 8.22 | 8 | 7187 |
| 1728686400 | 7.92 | -0.21 | -2.58 | 8.09 | 8.25 | 7.9137 | 14034 |
| 1728600000 | 8.13 | -0.07 | -0.85 | 8.24 | 8.24 | 7.9268 | 5343 |
| 1728513600 | 8.2 | -0.04 | -0.49 | 8.24 | 8.26 | 8.02 | 4957 |
| 1728427200 | 8.24 | -0.09 | -1.08 | 8.23 | 8.59 | 8.0868 | 21637 |
| 1728340800 | 8.33 | 0.35 | 4.39 | 8.06 | 8.39 | 7.96 | 12033 |
| 1728081600 | 7.98 | 0.01 | 0.12 | 7.9606 | 8.13 | 7.9007 | 6718 |
| 1727995200 | 7.9701 | 0.02 | 0.25 | 7.88 | 7.98 | 7.88 | 4908 |
| 1727908800 | 7.9501 | 0.06 | 0.76 | 7.85 | 8.07 | 7.85 | 16042 |
| 1727822400 | 7.89 | -0.11 | -1.38 | 8 | 8 | 7.89 | 2484 |
| 1727736000 | 8 | -0.01 | -0.12 | 7.91 | 8.07 | 7.91 | 9230 |
| 1727476800 | 8.01 | 0.01 | 0.12 | 7.94 | 8.4 | 7.9285 | 3585 |
| 1727390400 | 8 | 0.25 | 3.23 | 7.75 | 8.15 | 7.75 | 10827 |
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
