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 | 0.35 | 4.8951048951 | 7.15 | 7.7 | 6.9 | 877299 | 7.31887545 | CS |
| 4 | 1.25 | 20 | 6.25 | 7.7 | 6.095 | 762304 | 7.01838802 | CS |
| 12 | 1.96 | 35.3790613718 | 5.54 | 7.7 | 5.32 | 718804 | 6.43456686 | CS |
| 26 | -0.96 | -11.3475177305 | 8.46 | 8.99 | 5.15 | 659995 | 6.52188052 | CS |
| 52 | 1.06 | 16.4596273292 | 6.44 | 9.67 | 5.15 | 597216 | 7.118863 | CS |
| 156 | -10 | -57.1428571429 | 17.5 | 21.23 | 5.15 | 562218 | 10.36607926 | CS |
| 260 | -3.34 | -30.8118081181 | 10.84 | 23.58 | 2.94 | 544931 | 11.37038621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 7.32 | -0.04 | -0.54 | 7.4 | 7.52 | 7.3 | 641817 |
| 1730414400 | 7.36 | -0.05 | -0.67 | 7.39 | 7.62 | 7.36 | 893702 |
| 1730328000 | 7.41 | 0.06 | 0.82 | 7.41 | 7.7 | 7.36 | 939546 |
| 1730241600 | 7.35 | 0.17 | 2.37 | 7.12 | 7.42 | 6.9 | 883694 |
| 1730155200 | 7.18 | 0.09 | 1.27 | 7.15 | 7.61 | 7.15 | 1145128 |
| 1729896000 | 7.09 | 0.03 | 0.42 | 7.04 | 7.16 | 7.005 | 936641 |
| 1729809600 | 7.06 | -0.01 | -0.14 | 7.09 | 7.1093 | 6.95 | 661435 |
| 1729723200 | 7.07 | -0.1 | -1.39 | 7.24 | 7.32 | 6.925 | 1170058 |
| 1729636800 | 7.17 | 0.15 | 2.14 | 7.12 | 7.255 | 7.04 | 1603427 |
| 1729550400 | 7.02 | -0.13 | -1.82 | 7.1 | 7.21 | 7.005 | 683772 |
| 1729291200 | 7.15 | 0.24 | 3.47 | 6.98 | 7.305 | 6.85 | 1371588 |
| 1729204800 | 6.91 | -0.07 | -1.00 | 6.94 | 7.08 | 6.87 | 604225 |
| 1729118400 | 6.98 | 0.32 | 4.80 | 6.69 | 7.03 | 6.5599999 | 1009969 |
| 1729032000 | 6.66 | 0.3 | 4.72 | 6.38 | 6.69 | 6.355 | 933075 |
| 1728945600 | 6.36 | 0.07 | 1.11 | 6.33 | 6.39 | 6.23 | 275428 |
| 1728686400 | 6.29 | 0.05 | 0.80 | 6.21 | 6.3 | 6.18 | 228770 |
| 1728600000 | 6.24 | 0.01 | 0.16 | 6.18 | 6.285 | 6.115 | 287266 |
| 1728513600 | 6.23 | 0.01 | 0.16 | 6.21 | 6.28 | 6.2093999 | 232216 |
| 1728427200 | 6.22 | -0.02 | -0.32 | 6.21 | 6.2699999 | 6.1791 | 262614 |
| 1728340800 | 6.24 | 0.01 | 0.16 | 6.25 | 6.295 | 6.095 | 658149 |
| 1728081600 | 6.23 | 0.14 | 2.30 | 6.22 | 6.365 | 6.18 | 422450 |
| 1727995200 | 6.09 | -0.31 | -4.84 | 6.36 | 6.36 | 6.0599999 | 475245 |
| 1727908800 | 6.4 | 0.11 | 1.75 | 6.28 | 6.47 | 6.21 | 939659 |
| 1727822400 | 6.29 | -0.04 | -0.63 | 6.3 | 6.35 | 6.14 | 321294 |
| 1727736000 | 6.33 | -0.22 | -3.36 | 6.5 | 6.5 | 6.3 | 363314 |
| 1727476800 | 6.55 | 0.03 | 0.46 | 6.61 | 6.615 | 6.5199999 | 598210 |
| 1727390400 | 6.5199999 | 0.22 | 3.49 | 6.42 | 6.63 | 6.42 | 1184265 |
| 1727304000 | 6.3 | 0.01 | 0.16 | 6.28 | 6.45 | 6.215 | 677921 |
| 1727217600 | 6.29 | -0.08 | -1.26 | 6.55 | 6.665 | 6.21 | 764202 |
| 1727131200 | 6.37 | -0.08 | -1.24 | 6.45 | 6.47 | 6.32 | 309192 |
| 1726872000 | 6.45 | -0.17 | -2.57 | 6.5599999 | 6.595 | 6.39 | 563575 |
| 1726785600 | 6.62 | -0.11 | -1.63 | 6.87 | 6.87 | 6.6033 | 319053 |
| 1726699200 | 6.73 | -0.07 | -1.03 | 6.86 | 6.95 | 6.69 | 1081428 |
| 1726612800 | 6.8 | 0.2 | 3.03 | 6.55 | 6.81 | 6.53 | 1878254 |
| 1726526400 | 6.6 | 0.1 | 1.54 | 6.5199999 | 6.64 | 6.505 | 471385 |
| 1726267200 | 6.5 | -0.07 | -1.07 | 6.64 | 6.64 | 6.445 | 653054 |
| 1726180800 | 6.57 | 0.13 | 2.02 | 6.46 | 6.66 | 6.44 | 689784 |
| 1726094400 | 6.44 | 0.26 | 4.21 | 6.17 | 6.44 | 6.16 | 511435 |
| 1726008000 | 6.18 | 0.03 | 0.49 | 6.13 | 6.255 | 6 | 774506 |
| 1725921600 | 6.15 | 0.19 | 3.19 | 6.03 | 6.17 | 5.965 | 1152249 |
| 1725662400 | 5.96 | 0.05 | 0.85 | 5.92 | 6.04 | 5.565 | 1603163 |
| 1725576000 | 5.91 | 0.31 | 5.54 | 5.65 | 5.92 | 5.615 | 1651235 |
| 1725489600 | 5.6 | -0.06 | -1.06 | 5.61 | 5.815 | 5.555 | 1061046 |
| 1725403200 | 5.66 | -0.05 | -0.88 | 5.64 | 5.69 | 5.5199999 | 669847 |
| 1725057600 | 5.71 | -0.08 | -1.38 | 5.84 | 5.86 | 5.67 | 442320 |
| 1724971200 | 5.79 | 0 | 0.00 | 5.89 | 5.89 | 5.75 | 480623 |
| 1724884800 | 5.79 | 0.04 | 0.70 | 5.7 | 5.92 | 5.7 | 392475 |
| 1724798400 | 5.75 | -0.07 | -1.20 | 5.74 | 5.845 | 5.66 | 657898 |
| 1724712000 | 5.82 | -0.13 | -2.18 | 5.87 | 5.98 | 5.695 | 549645 |
| 1724452800 | 5.95 | 0.42 | 7.59 | 5.6 | 5.95 | 5.58 | 478130 |
| 1724366400 | 5.53 | -0.05 | -0.90 | 5.6 | 5.63 | 5.515 | 312527 |
| 1724280000 | 5.58 | -0.01 | -0.18 | 5.62 | 5.62 | 5.48 | 443739 |
| 1724193600 | 5.59 | -0.1 | -1.76 | 5.66 | 5.72 | 5.54 | 552653 |
| 1724107200 | 5.69 | -0.01 | -0.18 | 5.73 | 5.73 | 5.585 | 726903 |
| 1723848000 | 5.7 | -0.02 | -0.35 | 5.72 | 5.785 | 5.58 | 1211753 |
| 1723761600 | 5.72 | 0.12 | 2.14 | 5.62 | 5.815 | 5.59 | 608141 |
| 1723675200 | 5.6 | 0.05 | 0.90 | 5.58 | 5.632 | 5.505 | 240863 |
| 1723588800 | 5.55 | 0.18 | 3.35 | 5.39 | 5.59 | 5.36 | 354077 |
| 1723502400 | 5.37 | -0.15 | -2.72 | 5.54 | 5.5799 | 5.32 | 783745 |
| 1723243200 | 5.5199999 | 0.08 | 1.47 | 5.44 | 5.57 | 5.44 | 379655 |
| 1723156800 | 5.44 | 0.04 | 0.74 | 5.46 | 5.5899 | 5.44 | 495203 |
| 1723070400 | 5.4 | -0.08 | -1.46 | 5.59 | 5.705 | 5.38 | 970162 |
| 1722984000 | 5.48 | 0.11 | 2.05 | 5.38 | 5.59 | 5.3099999 | 842707 |
| 1722897600 | 5.37 | -0.24 | -4.28 | 5.36 | 5.5599999 | 5.15 | 1757486 |
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
