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 | -0.45 | -6.33802816901 | 7.1 | 7.2 | 6.31 | 57600 | 6.77276476 | CS |
| 4 | 0.41 | 6.57051282051 | 6.24 | 7.39 | 6.17 | 102805 | 6.75340449 | CS |
| 12 | 1.11 | 20.036101083 | 5.54 | 7.39 | 4.22 | 113310 | 5.64678399 | CS |
| 26 | 2.63 | 65.4228855721 | 4.02 | 7.39 | 3.59 | 88833 | 5.14164019 | CS |
| 52 | 2.5 | 60.2409638554 | 4.15 | 7.39 | 3.59 | 68929 | 4.73256481 | CS |
| 156 | -1.03 | -13.4114583333 | 7.68 | 8.8 | 3.06 | 420839 | 6.12700733 | CS |
| 260 | 1.17 | 21.3503649635 | 5.48 | 19.84 | 2.88 | 1065262 | 9.60332556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 6.65 | 0.16 | 2.47 | 6.62 | 6.84 | 6.49 | 54800 |
| 1731619800 | 6.49 | -0.48 | -6.89 | 7 | 7 | 6.3099999 | 63500 |
| 1731533400 | 6.97 | 0.07 | 1.01 | 6.93 | 6.97 | 6.7 | 48000 |
| 1731446940 | 6.9 | 0.1 | 1.47 | 6.9 | 6.95 | 6.59 | 52500 |
| 1731360540 | 6.8 | -0.11 | -1.59 | 7.1 | 7.2 | 6.8 | 66400 |
| 1731101400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.09 | 6.35 | 168700 |
| 1731014940 | 6.89 | -0.1 | -1.43 | 6.99 | 7.1 | 6.67 | 75800 |
| 1730928600 | 6.99 | 0 | 0.00 | 6.99 | 7.11 | 6.85 | 57300 |
| 1730842200 | 6.99 | -0.01 | -0.14 | 7 | 7.17 | 6.81 | 136800 |
| 1730755800 | 7 | 0.32 | 4.79 | 6.72 | 7 | 6.72 | 68500 |
| 1730496600 | 6.68 | -0.12 | -1.76 | 6.79 | 6.86 | 6.58 | 34300 |
| 1730410200 | 6.8 | 0.22 | 3.34 | 6.68 | 6.86 | 6.66 | 43700 |
| 1730323800 | 6.58 | -0.02 | -0.30 | 6.65 | 6.83 | 6.58 | 51400 |
| 1730237340 | 6.6 | -0.16 | -2.37 | 6.76 | 6.88 | 6.54 | 85200 |
| 1730151000 | 6.76 | 0.24 | 3.68 | 6.7 | 6.97 | 6.6 | 98500 |
| 1729891800 | 6.5199999 | -0.43 | -6.19 | 7.02 | 7.39 | 6.5 | 319300 |
| 1729805400 | 6.95 | 0.2 | 2.96 | 6.94 | 7.15 | 6.86 | 175800 |
| 1729719000 | 6.75 | 0.15 | 2.27 | 6.7 | 6.95 | 6.63 | 82200 |
| 1729632600 | 6.6 | -0.05 | -0.75 | 6.65 | 6.97 | 6.32 | 166800 |
| 1729546140 | 6.65 | 0.42 | 6.74 | 6.24 | 6.65 | 6.17 | 158600 |
| 1729287000 | 6.23 | 0.27 | 4.53 | 6.0199999 | 6.24 | 6.0199999 | 93500 |
| 1729200540 | 5.96 | -0.15 | -2.45 | 6.24 | 6.24 | 5.96 | 91600 |
| 1729114140 | 6.11 | 0.09 | 1.50 | 6.03 | 6.34 | 5.94 | 73200 |
| 1729027740 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 5.61 | 107400 |
| 1728941340 | 6.03 | -0.02 | -0.33 | 6.04 | 6.18 | 5.8 | 123900 |
| 1728682200 | 6.05 | 0.43 | 7.65 | 5.62 | 6.0599999 | 5.62 | 195900 |
| 1728595740 | 5.62 | 0.22 | 4.07 | 5.5 | 5.7 | 5.28 | 64500 |
| 1728509400 | 5.4 | -0.16 | -2.88 | 5.6 | 5.65 | 5.23 | 72300 |
| 1728422940 | 5.5599999 | 0.16 | 2.96 | 5.43 | 5.63 | 5.36 | 52900 |
| 1728336600 | 5.4 | 0.15 | 2.86 | 5.34 | 5.6 | 5.33 | 100800 |
| 1728077400 | 5.25 | 0 | 0.00 | 5.22 | 5.35 | 5.22 | 28800 |
| 1727991000 | 5.25 | -0.1 | -1.87 | 5.38 | 5.38 | 5.21 | 51200 |
| 1727904540 | 5.35 | 0.06 | 1.13 | 5.23 | 5.37 | 5.17 | 79400 |
| 1727818200 | 5.29 | 0.07 | 1.34 | 5.23 | 5.3099999 | 5.17 | 73400 |
| 1727731800 | 5.22 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.16 | 48200 |
| 1727472600 | 5.2 | 0.03 | 0.58 | 5.25 | 5.3 | 5.14 | 59100 |
| 1727386140 | 5.17 | -0.03 | -0.58 | 5.26 | 5.45 | 5.17 | 75800 |
| 1727299740 | 5.2 | 0.1 | 1.96 | 5.03 | 5.3099999 | 4.99 | 177600 |
| 1727213400 | 5.1 | 0.2 | 4.08 | 5.05 | 5.12 | 5.05 | 34100 |
| 1727127000 | 4.9 | -0.1 | -2.00 | 4.97 | 5.09 | 4.87 | 38700 |
| 1726867800 | 5 | 0.05 | 1.01 | 5.09 | 5.09 | 4.62 | 39200 |
| 1726781400 | 4.95 | -0.06 | -1.20 | 5.01 | 5.15 | 4.95 | 34400 |
| 1726695000 | 5.01 | -0.11 | -2.15 | 5.18 | 5.2 | 5.01 | 40400 |
| 1726608600 | 5.12 | -0.01 | -0.19 | 5.13 | 5.28 | 5.05 | 25100 |
| 1726522200 | 5.13 | -0.21 | -3.93 | 5.3099999 | 5.32 | 5.07 | 39000 |
| 1726263000 | 5.34 | 0.34 | 6.80 | 5.01 | 5.44 | 4.98 | 116100 |
| 1726176540 | 5 | -0.11 | -2.15 | 5.0199999 | 5.15 | 4.95 | 33300 |
| 1726090140 | 5.11 | 0.13 | 2.61 | 5.2 | 5.2 | 5.01 | 25700 |
| 1726003740 | 4.98 | 0.23 | 4.84 | 4.75 | 5.4 | 4.75 | 187700 |
| 1725917400 | 4.75 | -0.18 | -3.65 | 4.95 | 5.03 | 4.74 | 49400 |
| 1725658200 | 4.93 | -0.02 | -0.40 | 5.08 | 5.08 | 4.91 | 64700 |
| 1725571800 | 4.95 | -0.02 | -0.40 | 5 | 5.15 | 4.84 | 69500 |
| 1725485400 | 4.97 | 0.32 | 6.88 | 4.61 | 5.2699999 | 4.61 | 219900 |
| 1725399000 | 4.65 | 0.1 | 2.20 | 4.6 | 4.74 | 4.6 | 54700 |
| 1725312600 | 4.55 | 0.1 | 2.25 | 4.49 | 4.76 | 4.47 | 133500 |
| 1725053400 | 4.45 | 0.2 | 4.71 | 4.25 | 4.55 | 4.25 | 102500 |
| 1724967000 | 4.25 | -0.4 | -8.60 | 4.71 | 4.78 | 4.22 | 348300 |
| 1724880600 | 4.65 | -0.66 | -12.43 | 5.09 | 5.22 | 4.65 | 506800 |
| 1724794140 | 5.3099999 | -0.2 | -3.63 | 5.4 | 5.54 | 5 | 301200 |
| 1724707740 | 5.51 | 0.02 | 0.36 | 5.54 | 5.8 | 5.3 | 698300 |
| 1724448600 | 5.49 | 1 | 22.27 | 4.55 | 5.7699999 | 4.51 | 1040100 |
| 1724362140 | 4.49 | 0.21 | 4.91 | 4.3099999 | 4.7 | 4.26 | 175300 |
| 1724275740 | 4.28 | 0.09 | 2.15 | 4.19 | 4.5 | 4.16 | 59300 |
| 1724189340 | 4.19 | -0.03 | -0.71 | 4.28 | 4.28 | 4.18 | 25500 |
| 1724102940 | 4.22 | -0.01 | -0.24 | 4.15 | 4.38 | 4.15 | 40400 |
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
