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 | 0.1 | 1.4598540146 | 6.85 | 7.37 | 6.39 | 728967 | 6.97827793 | CS |
| 4 | 1.16 | 20.0345423143 | 5.79 | 7.83 | 5.69 | 891500 | 7.02664828 | CS |
| 12 | 0.43 | 6.59509202454 | 6.52 | 7.83 | 5.55 | 538216 | 6.64152842 | CS |
| 26 | 2.15 | 44.7916666667 | 4.8 | 7.83 | 4.53 | 560080 | 5.85736815 | CS |
| 52 | 0.5 | 7.7519379845 | 6.45 | 8.75 | 4.53 | 712940 | 6.24832001 | CS |
| 156 | -3.51 | -33.5564053537 | 10.46 | 12.3 | 2.81 | 814322 | 6.32128929 | CS |
| 260 | -16.38 | -70.2100300043 | 23.33 | 34.16 | 2.81 | 871737 | 10.6349557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 7.28 | 0.35 | 5.05 | 6.98 | 7.37 | 6.82 | 825600 |
| 1731965340 | 6.93 | 0.33 | 5.00 | 6.58 | 7.07 | 6.39 | 805600 |
| 1731619800 | 6.6 | -0.25 | -3.65 | 6.85 | 6.87 | 6.6 | 555700 |
| 1731533400 | 6.85 | -0.02 | -0.29 | 6.87 | 7.06 | 6.54 | 800800 |
| 1731446940 | 6.87 | -0.53 | -7.16 | 7.32 | 7.55 | 6.6 | 1469700 |
| 1731360540 | 7.4 | 0.27 | 3.79 | 7.15 | 7.4 | 7.02 | 736600 |
| 1731101400 | 7.13 | -0.03 | -0.42 | 7.11 | 7.28 | 6.93 | 720100 |
| 1731014940 | 7.16 | -0.49 | -6.41 | 7.68 | 7.76 | 7.08 | 1379800 |
| 1730928600 | 7.65 | 0.16 | 2.14 | 7.47 | 7.83 | 7.38 | 1387500 |
| 1730842200 | 7.49 | 0.02 | 0.27 | 7.47 | 7.73 | 7.29 | 922000 |
| 1730755800 | 7.47 | 0.54 | 7.79 | 6.9 | 7.53 | 6.9 | 1077700 |
| 1730496600 | 6.93 | -0.05 | -0.72 | 7.14 | 7.55 | 6.65 | 2347700 |
| 1730410200 | 6.98 | 0.24 | 3.56 | 6.73 | 7 | 6.73 | 719400 |
| 1730323800 | 6.74 | 0.37 | 5.81 | 6.36 | 6.81 | 6.33 | 770900 |
| 1730237340 | 6.37 | 0.23 | 3.75 | 6.12 | 6.42 | 6.08 | 476500 |
| 1730151000 | 6.14 | 0.2 | 3.37 | 5.95 | 6.17 | 5.95 | 458400 |
| 1729891800 | 5.94 | -0.05 | -0.83 | 6.04 | 6.12 | 5.93 | 207500 |
| 1729805400 | 5.99 | 0.29 | 5.09 | 5.79 | 6.03 | 5.69 | 385500 |
| 1729719000 | 5.7 | 0.05 | 0.88 | 5.62 | 5.75 | 5.55 | 267800 |
| 1729632600 | 5.65 | -0.1 | -1.74 | 5.68 | 5.75 | 5.59 | 270300 |
| 1729546140 | 5.75 | 0.05 | 0.88 | 5.75 | 5.85 | 5.7 | 294600 |
| 1729287000 | 5.7 | -0.23 | -3.88 | 5.99 | 6.0199999 | 5.7 | 410300 |
| 1729200540 | 5.93 | -0.12 | -1.98 | 6.01 | 6.05 | 5.89 | 391500 |
| 1729114140 | 6.05 | 0.26 | 4.49 | 5.78 | 6.08 | 5.73 | 584600 |
| 1729027740 | 5.79 | -0.06 | -1.03 | 5.85 | 5.92 | 5.75 | 284900 |
| 1728941340 | 5.85 | 0.07 | 1.21 | 5.78 | 5.89 | 5.65 | 406200 |
| 1728682200 | 5.78 | -0.04 | -0.69 | 5.7 | 5.79 | 5.64 | 215400 |
| 1728595740 | 5.82 | -0.04 | -0.68 | 5.86 | 5.93 | 5.74 | 256500 |
| 1728509400 | 5.86 | -0.15 | -2.50 | 6 | 6.03 | 5.82 | 294000 |
| 1728422940 | 6.01 | 0.03 | 0.50 | 5.89 | 6.09 | 5.88 | 226000 |
| 1728336600 | 5.98 | -0.17 | -2.76 | 6.15 | 6.22 | 5.95 | 307000 |
| 1728077400 | 6.15 | 0.22 | 3.71 | 5.87 | 6.24 | 5.73 | 568300 |
| 1727991000 | 5.93 | -0.07 | -1.17 | 5.92 | 6.05 | 5.86 | 583800 |
| 1727904540 | 6 | 0.13 | 2.21 | 5.92 | 6.12 | 5.89 | 303500 |
| 1727818200 | 5.87 | -0.08 | -1.34 | 6 | 6.07 | 5.87 | 221400 |
| 1727731800 | 5.95 | -0.11 | -1.82 | 6.11 | 6.11 | 5.95 | 162300 |
| 1727472600 | 6.0599999 | -0.09 | -1.46 | 6.14 | 6.22 | 6.0199999 | 181700 |
| 1727386140 | 6.15 | 0.11 | 1.82 | 6.09 | 6.3 | 6.09 | 658200 |
| 1727299740 | 6.04 | -0.12 | -1.95 | 6.21 | 6.2699999 | 5.99 | 213700 |
| 1727213400 | 6.16 | 0.01 | 0.16 | 6.15 | 6.3 | 6.15 | 304900 |
| 1727127000 | 6.15 | -0.1 | -1.60 | 6.22 | 6.25 | 6.04 | 346800 |
| 1726867800 | 6.25 | -0.6 | -8.76 | 6.74 | 6.74 | 6.24 | 575200 |
| 1726781400 | 6.85 | -0.34 | -4.73 | 7.28 | 7.29 | 6.78 | 349600 |
| 1726695000 | 7.19 | 0.05 | 0.70 | 7.11 | 7.2 | 6.87 | 337900 |
| 1726608600 | 7.14 | 0.07 | 0.99 | 7.07 | 7.34 | 6.9 | 512900 |
| 1726522200 | 7.07 | 0.19 | 2.76 | 6.95 | 7.14 | 6.77 | 611000 |
| 1726263000 | 6.88 | 0.48 | 7.50 | 6.4 | 6.98 | 6.4 | 872900 |
| 1726176540 | 6.4 | 0.33 | 5.44 | 6.16 | 6.49 | 6.14 | 883600 |
| 1726090140 | 6.07 | 0.11 | 1.85 | 5.9 | 6.12 | 5.86 | 550500 |
| 1726003740 | 5.96 | 0.01 | 0.17 | 5.92 | 6 | 5.84 | 232000 |
| 1725917400 | 5.95 | -0.26 | -4.19 | 6.17 | 6.18 | 5.9 | 424700 |
| 1725658200 | 6.21 | -0.14 | -2.20 | 6.39 | 6.42 | 6.14 | 340200 |
| 1725571800 | 6.35 | 0.03 | 0.47 | 6.38 | 6.43 | 6.28 | 253800 |
| 1725485400 | 6.32 | 0.03 | 0.48 | 6.33 | 6.45 | 6.32 | 194800 |
| 1725399000 | 6.29 | -0.14 | -2.18 | 6.48 | 6.63 | 6.29 | 300900 |
| 1725312600 | 6.43 | -0.02 | -0.31 | 6.48 | 6.54 | 6.28 | 286500 |
| 1725053400 | 6.45 | 0 | 0.00 | 6.42 | 6.57 | 6.35 | 235100 |
| 1724967000 | 6.45 | -0.07 | -1.07 | 6.5199999 | 6.53 | 6.38 | 454200 |
| 1724880600 | 6.5199999 | -0.09 | -1.36 | 6.55 | 6.62 | 6.4 | 352500 |
| 1724794140 | 6.61 | 0.57 | 9.44 | 6.07 | 6.71 | 6.07 | 969100 |
| 1724707740 | 6.04 | -0.21 | -3.36 | 6.25 | 6.25 | 6 | 214900 |
| 1724448600 | 6.25 | 0.23 | 3.82 | 5.98 | 6.25 | 5.96 | 382100 |
| 1724362140 | 6.0199999 | -0.13 | -2.11 | 6.23 | 6.25 | 5.97 | 463300 |
| 1724275740 | 6.15 | -0.06 | -0.97 | 6.22 | 6.3099999 | 6.12 | 501600 |
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
