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 | -0.135 | -1.8711018711 | 7.215 | 7.3 | 6.965 | 53385 | 7.16754099 | CS |
| 4 | 1.06 | 17.6079734219 | 6.02 | 7.45 | 6.01 | 80310 | 7.0047496 | CS |
| 12 | 1.4 | 24.6478873239 | 5.68 | 7.45 | 4.87 | 77646 | 6.18487434 | CS |
| 26 | 0.6 | 9.25925925926 | 6.48 | 7.45 | 4.305 | 94289 | 5.84023551 | CS |
| 52 | 1.68 | 31.1111111111 | 5.4 | 7.45 | 3.99 | 119476 | 5.34045159 | CS |
| 156 | -5.52 | -43.8095238095 | 12.6 | 13.19 | 3.99 | 163282 | 8.22177043 | CS |
| 260 | -12.23 | -63.3350595546 | 19.31 | 23.71 | 3.99 | 156655 | 11.37740186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 7.08 | -0.1 | -1.39 | 7.11 | 7.142197 | 6.965 | 68021 |
| 1728513600 | 7.18 | -0.05 | -0.69 | 7.29 | 7.3 | 7.16 | 39767 |
| 1728427200 | 7.23 | 0.09 | 1.26 | 7.12 | 7.24 | 7.075 | 44896 |
| 1728340800 | 7.14 | -0.13 | -1.79 | 7.21 | 7.3 | 7.1 | 74594 |
| 1728081600 | 7.27 | 0.21 | 2.97 | 7.2 | 7.285 | 7.14 | 49452 |
| 1727995200 | 7.06 | -0.07 | -0.98 | 7.08 | 7.19 | 6.99 | 44402 |
| 1727908800 | 7.13 | -0.03 | -0.42 | 7.1 | 7.19 | 7.1 | 28971 |
| 1727822400 | 7.16 | -0.13 | -1.78 | 7.3 | 7.34 | 7.15 | 48252 |
| 1727736000 | 7.29 | 0.04 | 0.55 | 7.2 | 7.45 | 7.19 | 76542 |
| 1727476800 | 7.25 | 0.12 | 1.68 | 7.19 | 7.45 | 7.19 | 120724 |
| 1727390400 | 7.13 | 0.17 | 2.44 | 7 | 7.28 | 6.955 | 108784 |
| 1727304000 | 6.96 | -0.25 | -3.47 | 7.13 | 7.21 | 6.892 | 61952 |
| 1727217600 | 7.21 | 0.13 | 1.84 | 7.16 | 7.33 | 7.105 | 88187 |
| 1727131200 | 7.08 | 0.02 | 0.28 | 7.05 | 7.32 | 7.0392 | 99113 |
| 1726872000 | 7.06 | 0.01 | 0.14 | 6.88 | 7.16 | 6.82 | 222693 |
| 1726785600 | 7.05 | 0.39 | 5.86 | 6.84 | 7.05 | 6.79 | 103521 |
| 1726699200 | 6.66 | 0.02 | 0.30 | 6.68 | 7.03 | 6.64 | 103550 |
| 1726612800 | 6.64 | 0.2 | 3.11 | 6.44 | 6.755 | 6.42 | 97277 |
| 1726526400 | 6.44 | 0.02 | 0.31 | 6.5 | 6.5 | 6.37 | 68271 |
| 1726267200 | 6.42 | 0.39 | 6.47 | 6.05 | 6.48 | 6 | 107830 |
| 1726180800 | 6.03 | -0.04 | -0.66 | 6.12 | 6.12 | 5.96 | 58537 |
| 1726094400 | 6.07 | 0.02 | 0.33 | 5.99 | 6.08 | 5.93 | 66570 |
| 1726008000 | 6.05 | 0.02 | 0.33 | 6.13 | 6.13 | 5.98 | 44096 |
| 1725921600 | 6.03 | 0.04 | 0.67 | 5.98 | 6.1 | 5.97 | 47061 |
| 1725662400 | 5.99 | -0.13 | -2.12 | 6.09 | 6.09 | 5.86 | 80923 |
| 1725576000 | 6.12 | 0.05 | 0.82 | 6.14 | 6.14 | 6.035 | 33619 |
| 1725489600 | 6.07 | -0.01 | -0.16 | 6.03 | 6.13 | 6.0101 | 42224 |
| 1725403200 | 6.08 | -0.05 | -0.82 | 6.01 | 6.14 | 6.01 | 54797 |
| 1725057600 | 6.13 | 0.18 | 3.03 | 6.05 | 6.14 | 5.98 | 116565 |
| 1724971200 | 5.95 | -0.07 | -1.16 | 6.03 | 6.1099 | 5.9349999 | 77753 |
| 1724884800 | 6.0199999 | -0.05 | -0.82 | 6 | 6.07 | 5.98 | 90451 |
| 1724798400 | 6.07 | -0.11 | -1.78 | 6.15 | 6.15 | 5.98 | 31249 |
| 1724712000 | 6.18 | 0.16 | 2.66 | 6.1 | 6.1821 | 6.05 | 76457 |
| 1724452800 | 6.0199999 | 0.37 | 6.55 | 5.71 | 6.09 | 5.71 | 83543 |
| 1724366400 | 5.65 | -0.08 | -1.40 | 5.7 | 5.75 | 5.63 | 53413 |
| 1724280000 | 5.73 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.68 | 39540 |
| 1724193600 | 5.72 | -0.13 | -2.22 | 5.82 | 5.885 | 5.68 | 72858 |
| 1724107200 | 5.85 | 0.17 | 2.99 | 5.69 | 5.9 | 5.68 | 167502 |
| 1723848000 | 5.68 | 0.05 | 0.89 | 5.63 | 5.7899 | 5.63 | 68440 |
| 1723761600 | 5.63 | 0.17 | 3.11 | 5.64 | 5.785 | 5.58 | 104374 |
| 1723675200 | 5.46 | -0.03 | -0.55 | 5.54 | 5.58 | 5.46 | 56130 |
| 1723588800 | 5.49 | 0.16 | 3.00 | 5.4 | 5.525 | 5.35 | 49453 |
| 1723502400 | 5.33 | -0.02 | -0.37 | 5.38 | 5.42 | 5.3 | 64947 |
| 1723243200 | 5.35 | -0.23 | -4.12 | 5.58 | 5.58 | 5.33 | 53406 |
| 1723156800 | 5.58 | 0.19 | 3.53 | 5.38 | 5.63 | 5.38 | 115560 |
| 1723070400 | 5.39 | 0.37 | 7.37 | 5.22 | 5.965 | 5.22 | 151723 |
| 1722984000 | 5.0199999 | 0.14 | 2.87 | 4.91 | 5.05 | 4.91 | 62494 |
| 1722897600 | 4.88 | -0.37 | -7.05 | 5.16 | 5.16 | 4.87 | 112041 |
| 1722638400 | 5.25 | -0.3 | -5.41 | 5.34 | 5.43 | 5.21 | 77253 |
| 1722552000 | 5.55 | -0.16 | -2.80 | 5.75 | 5.78 | 5.44 | 132441 |
| 1722465600 | 5.71 | -0.1 | -1.72 | 5.86 | 5.86 | 5.65 | 138128 |
| 1722379200 | 5.8099999 | -0.09 | -1.53 | 5.88 | 5.88 | 5.68 | 56575 |
| 1722292800 | 5.9 | -0.1 | -1.67 | 6.0199999 | 6.0199999 | 5.89 | 60077 |
| 1722033600 | 6 | -0.03 | -0.50 | 6.15 | 6.1599 | 5.84 | 49802 |
| 1721947200 | 6.03 | 0.21 | 3.61 | 5.91 | 6.175 | 5.82 | 75786 |
| 1721860800 | 5.82 | -0.11 | -1.85 | 5.89 | 6.095 | 5.78 | 88975 |
| 1721774400 | 5.93 | 0.26 | 4.59 | 5.67 | 5.97 | 5.61 | 73246 |
| 1721688000 | 5.67 | -0.14 | -2.41 | 5.79 | 5.79 | 5.5599999 | 85860 |
| 1721428800 | 5.8099999 | 0.1 | 1.75 | 5.72 | 5.88 | 5.605 | 118467 |
| 1721342400 | 5.71 | 0.05 | 0.88 | 5.6 | 5.7699999 | 5.6 | 89922 |
| 1721256000 | 5.66 | -0.09 | -1.57 | 5.7 | 5.865 | 5.595 | 109388 |
| 1721169600 | 5.75 | 0.33 | 6.09 | 5.47 | 5.8099999 | 5.47 | 108984 |
| 1721083200 | 5.42 | 0.24 | 4.63 | 5.24 | 5.46 | 5.21 | 99754 |
| 1720824000 | 5.18 | 0.08 | 1.57 | 5.14 | 5.3 | 5.09 | 105020 |
| 1720737600 | 5.1 | 0.28 | 5.81 | 4.92 | 5.15 | 4.88 | 349017 |
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
