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 | 0.32 | 4.84848484848 | 6.6 | 7 | 6.5517 | 183714 | 6.83014772 | CS |
| 4 | 0.06 | 0.874635568513 | 6.86 | 7.04 | 6.52 | 242532 | 6.80952309 | CS |
| 12 | -2.46 | -26.2260127932 | 9.38 | 9.49 | 6.26 | 284245 | 7.47872509 | CS |
| 26 | 1 | 16.8918918919 | 5.92 | 9.525 | 5.735 | 282485 | 7.69242463 | CS |
| 52 | 0.59 | 9.32069510269 | 6.33 | 9.525 | 5.28 | 250515 | 7.09298493 | CS |
| 156 | 3.86 | 126.14379085 | 3.06 | 9.525 | 3.04 | 303610 | 5.55818635 | CS |
| 260 | 3.53 | 104.12979351 | 3.39 | 9.525 | 1.6 | 200808 | 5.2984071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 6.92 | 0.06 | 0.87 | 6.8 | 6.96 | 6.62 | 193687 |
| 1713998100 | 6.86 | -0.01 | -0.15 | 6.86 | 6.8892 | 6.795 | 143967 |
| 1713911700 | 6.87 | -0.01 | -0.15 | 6.91 | 7 | 6.85 | 134102 |
| 1713825300 | 6.88 | 0.03 | 0.44 | 6.87 | 6.96 | 6.8 | 143115 |
| 1713566100 | 6.85 | 0.09 | 1.33 | 6.75 | 6.93 | 6.75 | 201266 |
| 1713479700 | 6.76 | 0.17 | 2.58 | 6.6 | 6.82 | 6.5517 | 296121 |
| 1713393300 | 6.59 | 0.07 | 1.07 | 6.59 | 6.71 | 6.57 | 282283 |
| 1713306900 | 6.5199999 | -0.14 | -2.10 | 6.63 | 6.63 | 6.5199999 | 179999 |
| 1713220500 | 6.66 | -0.04 | -0.60 | 6.7 | 6.77 | 6.61 | 121315 |
| 1712961300 | 6.7 | -0.05 | -0.74 | 6.72 | 6.81 | 6.64 | 133312 |
| 1712874900 | 6.75 | 0.11 | 1.66 | 6.67 | 6.8187 | 6.67 | 144801 |
| 1712788500 | 6.64 | -0.06 | -0.90 | 6.66 | 6.715 | 6.58 | 216997 |
| 1712702100 | 6.7 | -0.14 | -2.05 | 6.84 | 6.84 | 6.6849999 | 175029 |
| 1712615700 | 6.84 | -0.09 | -1.30 | 6.93 | 6.965 | 6.83 | 137379 |
| 1712356500 | 6.93 | 0 | 0.00 | 6.91 | 7.04 | 6.91 | 176300 |
| 1712270100 | 6.93 | 0.06 | 0.87 | 6.92 | 6.99 | 6.9 | 281498 |
| 1712183700 | 6.87 | 0.19 | 2.84 | 6.69 | 6.95 | 6.69 | 215848 |
| 1712097300 | 6.68 | -0.15 | -2.20 | 6.8 | 6.81 | 6.65 | 382186 |
| 1712010900 | 6.83 | -0.14 | -2.01 | 6.95 | 7.02 | 6.82 | 287197 |
| 1711665300 | 6.97 | 0.13 | 1.90 | 6.86 | 6.97 | 6.8201 | 985593 |
| 1711578900 | 6.84 | 0.11 | 1.63 | 6.75 | 6.84 | 6.73 | 261023 |
| 1711492500 | 6.73 | -0.09 | -1.32 | 6.87 | 6.89 | 6.72 | 324118 |
| 1711406100 | 6.82 | -0.04 | -0.58 | 6.845 | 6.95 | 6.72 | 311196 |
| 1711146900 | 6.86 | -0.19 | -2.70 | 7 | 7.03 | 6.775 | 493623 |
| 1711060500 | 7.05 | 0.12 | 1.73 | 6.88 | 7.08 | 6.87 | 314578 |
| 1710974100 | 6.93 | -0.04 | -0.57 | 6.88 | 6.975 | 6.735 | 356775 |
| 1710887700 | 6.97 | 0.22 | 3.26 | 6.73 | 6.99 | 6.65 | 391037 |
| 1710801300 | 6.75 | -0.09 | -1.32 | 6.78 | 6.95 | 6.6849999 | 480381 |
| 1710542100 | 6.84 | -0.16 | -2.29 | 6.69 | 6.8553 | 6.26 | 817363 |
| 1710455700 | 7 | -1.29 | -15.56 | 7.15 | 7.21 | 6.34 | 1841789 |
| 1710369300 | 8.2899999 | -0.07 | -0.84 | 8.31 | 8.3699999 | 8.18 | 237110 |
| 1710282900 | 8.36 | 0.09 | 1.09 | 8.3 | 8.38 | 8.18 | 154569 |
| 1710196500 | 8.27 | -0.08 | -0.96 | 8.32 | 8.32 | 8.185 | 137784 |
| 1709940900 | 8.35 | 0.09 | 1.09 | 8.3 | 8.535 | 8.27 | 165080 |
| 1709854500 | 8.26 | 0.05 | 0.61 | 8.23 | 8.2899999 | 8.1393 | 167992 |
| 1709768100 | 8.21 | 0.01 | 0.12 | 8.2899999 | 8.2899999 | 8.1 | 131378 |
| 1709681700 | 8.2 | -0.08 | -0.97 | 8.22 | 8.33 | 8.18 | 138439 |
| 1709595300 | 8.28 | -0.21 | -2.47 | 8.58 | 8.58 | 8.28 | 166438 |
| 1709336100 | 8.49 | 0.11 | 1.31 | 8.4 | 8.56 | 8.35 | 210086 |
| 1709249700 | 8.38 | 0.06 | 0.72 | 8.34 | 8.44 | 8.25 | 189865 |
| 1709163300 | 8.32 | -0.07 | -0.83 | 8.36 | 8.4125 | 8.25 | 230936 |
| 1709076900 | 8.39 | -0.14 | -1.64 | 8.56 | 8.6295 | 8.381 | 132850 |
| 1708990500 | 8.53 | -0.06 | -0.70 | 8.57 | 8.5851 | 8.4 | 131908 |
| 1708731300 | 8.59 | 0.08 | 0.94 | 8.5 | 8.6 | 8.41 | 141850 |
| 1708644900 | 8.51 | 0.11 | 1.31 | 8.41 | 8.53 | 8.3401 | 235480 |
| 1708558500 | 8.4 | 0.15 | 1.82 | 8.2899999 | 8.48 | 8.205 | 201156 |
| 1708472100 | 8.25 | -0.09 | -1.08 | 8.34 | 8.44 | 8.2 | 179326 |
| 1708126500 | 8.34 | -0.17 | -2.00 | 8.5399999 | 8.5399999 | 8.34 | 162755 |
| 1708040100 | 8.51 | 0.17 | 2.04 | 8.34 | 8.555 | 8.3 | 219679 |
| 1707953700 | 8.34 | 0.18 | 2.21 | 8.25 | 8.3699999 | 8.18 | 206981 |
| 1707867300 | 8.16 | -0.43 | -5.01 | 8.46 | 8.47 | 8.15 | 286744 |
| 1707780900 | 8.59 | 0.05 | 0.59 | 8.53 | 8.6701 | 8.474 | 219711 |
| 1707521700 | 8.5399999 | 0.04 | 0.47 | 8.42 | 8.59 | 8.4149999 | 233589 |
| 1707435300 | 8.5 | 0.04 | 0.47 | 8.43 | 8.5399999 | 8.36 | 275976 |
| 1707348900 | 8.46 | -0.06 | -0.70 | 8.52 | 8.55 | 8.35 | 271662 |
| 1707262500 | 8.52 | 0.08 | 0.95 | 8.38 | 8.56 | 8.325 | 424941 |
| 1707176100 | 8.44 | -0.76 | -8.26 | 8.83 | 8.93 | 8.2 | 598839 |
| 1706916900 | 9.2 | -0.1 | -1.08 | 9.34 | 9.34 | 9.08 | 236307 |
| 1706830500 | 9.3 | -0.02 | -0.21 | 9.38 | 9.49 | 9.02 | 247736 |
| 1706744100 | 9.32 | -0.2 | -2.10 | 9.48 | 9.5 | 9.2763 | 336744 |
| 1706657700 | 9.52 | 0.26 | 2.81 | 9.23 | 9.525 | 9.23 | 219780 |
| 1706571300 | 9.26 | 0.01 | 0.11 | 9.31 | 9.33 | 9.02 | 348012 |
| 1706312100 | 9.25 | 0.12 | 1.31 | 9.19 | 9.26 | 9 | 226506 |
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
