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 | -0.2 | -3.003003003 | 6.66 | 6.8 | 6.29 | 17929 | 6.46819841 | CS |
| 4 | -0.89 | -12.1088435374 | 7.35 | 7.6 | 6.29 | 30783 | 6.93258958 | CS |
| 12 | -1.73 | -21.1233211233 | 8.19 | 8.69 | 6.29 | 48724 | 7.77760691 | CS |
| 26 | -0.65 | -9.14205344585 | 7.11 | 8.9999 | 6.29 | 32866 | 7.83581069 | CS |
| 52 | 0.07 | 1.09546165884 | 6.39 | 8.9999 | 6.1101 | 26590 | 7.70567044 | CS |
| 156 | 0.16 | 2.53968253968 | 6.3 | 9.8999 | 5.34 | 28451 | 7.65840303 | CS |
| 260 | 3.01 | 87.2463768116 | 3.45 | 9.8999 | 1.2 | 30397 | 6.83479294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.46 | 0.05 | 0.78 | 6.42 | 6.55 | 6.3099999 | 27192 |
| 1714084500 | 6.41 | -0.22 | -3.32 | 6.67 | 6.71 | 6.4 | 7710 |
| 1713998100 | 6.63 | 0.18 | 2.79 | 6.45 | 6.64 | 6.45 | 11607 |
| 1713911700 | 6.45 | 0.07 | 1.10 | 6.47 | 6.8 | 6.29 | 32087 |
| 1713825300 | 6.38 | -0.14 | -2.15 | 6.53 | 6.6449999 | 6.38 | 19822 |
| 1713566100 | 6.5199999 | -0.15 | -2.25 | 6.66 | 6.66 | 6.48 | 17952 |
| 1713479700 | 6.67 | 0.15 | 2.30 | 6.72 | 6.8 | 6.55 | 39015 |
| 1713393300 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.75 | 6.4302 | 21400 |
| 1713306900 | 6.5 | 0.08 | 1.25 | 6.38 | 6.5 | 6.34 | 18585 |
| 1713220500 | 6.42 | -0.31 | -4.61 | 6.68 | 6.68 | 6.36 | 31226 |
| 1712961300 | 6.73 | 0.12 | 1.82 | 6.61 | 6.79 | 6.57 | 21866 |
| 1712874900 | 6.61 | -0.08 | -1.20 | 6.8 | 6.8 | 6.57 | 34130 |
| 1712788500 | 6.69 | -0.45 | -6.30 | 7.08 | 7.08 | 6.66 | 53808 |
| 1712702100 | 7.14 | 0.08 | 1.13 | 7.13 | 7.14 | 7.01 | 22311 |
| 1712615700 | 7.06 | -0.22 | -3.02 | 7.27 | 7.27 | 7.03 | 50015 |
| 1712356500 | 7.28 | -0.08 | -1.09 | 7.38 | 7.38 | 7.21 | 18392 |
| 1712270100 | 7.36 | -0.08 | -1.08 | 7.48 | 7.51 | 7.34 | 45929 |
| 1712183700 | 7.44 | -0.16 | -2.11 | 7.6 | 7.6 | 7.4 | 36282 |
| 1712097300 | 7.6 | 0.18 | 2.43 | 7.44 | 7.6 | 7.36 | 46486 |
| 1712010900 | 7.42 | 0.1 | 1.37 | 7.35 | 7.46 | 7.18 | 53438 |
| 1711665300 | 7.32 | 0.22 | 3.10 | 7.18 | 7.36 | 7.13 | 24252 |
| 1711578900 | 7.1 | -0.14 | -1.93 | 7.3 | 7.3 | 7.08 | 30945 |
| 1711492500 | 7.24 | 0.14 | 1.97 | 7.03 | 7.29 | 7 | 62492 |
| 1711406100 | 7.1 | -0.32 | -4.31 | 7.43 | 7.4793 | 6.98 | 75908 |
| 1711146900 | 7.42 | -0.1 | -1.33 | 7.48 | 7.49 | 7.3 | 24846 |
| 1711060500 | 7.52 | 0.01 | 0.13 | 7.57 | 7.62 | 7.49 | 15427 |
| 1710974100 | 7.51 | -0.02 | -0.27 | 7.55 | 7.5999 | 7.38 | 48903 |
| 1710887700 | 7.53 | -0.17 | -2.21 | 7.73 | 7.77 | 7.53 | 38230 |
| 1710801300 | 7.7 | 0.09 | 1.18 | 7.75 | 7.82 | 7.65 | 60309 |
| 1710542100 | 7.61 | -0.49 | -6.05 | 8.11 | 8.13 | 7.6 | 228611 |
| 1710455700 | 8.1 | -0.03 | -0.37 | 8.16 | 8.21 | 8.1 | 21036 |
| 1710369300 | 8.13 | -0.02 | -0.25 | 8.21 | 8.21 | 8.1 | 37777 |
| 1710282900 | 8.15 | -0.05 | -0.61 | 8.14 | 8.2 | 8.1049 | 42467 |
| 1710196500 | 8.2 | -0.04 | -0.49 | 8.16 | 8.26 | 8.16 | 37892 |
| 1709940900 | 8.24 | -0.01 | -0.12 | 8.2899999 | 8.2899999 | 8.1501 | 8232 |
| 1709854500 | 8.25 | 0.01 | 0.12 | 8.25 | 8.25 | 8.14 | 33512 |
| 1709768100 | 8.24 | -0.06 | -0.72 | 8.3 | 8.3 | 8.19 | 37933 |
| 1709681700 | 8.3 | 0.1 | 1.22 | 8.28 | 8.4 | 8.18 | 71580 |
| 1709595300 | 8.2 | 0.05 | 0.61 | 8.2 | 8.265 | 8.1201 | 62882 |
| 1709336100 | 8.15 | 0.02 | 0.25 | 8.2 | 8.2 | 8.1265 | 24129 |
| 1709249700 | 8.13 | -0.01 | -0.12 | 8.1199999 | 8.2 | 8.06 | 26684 |
| 1709163300 | 8.14 | -0.04 | -0.49 | 8.19 | 8.19 | 8.065 | 18480 |
| 1709076900 | 8.18 | -0.02 | -0.24 | 8.17 | 8.2 | 8.09 | 33590 |
| 1708990500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.095 | 65994 |
| 1708731300 | 8.2 | 0.08 | 0.99 | 8.1199999 | 8.31 | 8.1 | 42874 |
| 1708644900 | 8.1199999 | -0.18 | -2.17 | 8.34 | 8.349 | 8.1199999 | 50496 |
| 1708558500 | 8.3 | -0.18 | -2.12 | 8.5399999 | 8.69 | 8.21 | 82850 |
| 1708472100 | 8.48 | 0.34 | 4.18 | 8.27 | 8.69 | 8.25 | 141093 |
| 1708126500 | 8.14 | 0 | 0.00 | 8.17 | 8.2899999 | 8.13 | 62056 |
| 1708040100 | 8.14 | -0.01 | -0.12 | 8.2 | 8.3 | 8.0475 | 90307 |
| 1707953700 | 8.15 | 0.01 | 0.06 | 8.375 | 8.6 | 8.102 | 108282 |
| 1707867300 | 8.145 | 0.08 | 1.05 | 8.15 | 8.5 | 8.09 | 264641 |
| 1707780900 | 8.06 | -0.13 | -1.59 | 8.19 | 8.2355 | 8.06 | 41854 |
| 1707521700 | 8.19 | -0.05 | -0.61 | 8.16 | 8.2499 | 8.0399999 | 29683 |
| 1707435300 | 8.24 | 0.05 | 0.61 | 8.18 | 8.25 | 8.1199999 | 9389 |
| 1707348900 | 8.19 | -0.05 | -0.61 | 8.25 | 8.25 | 8.1199999 | 18655 |
| 1707262500 | 8.24 | 0.17 | 2.11 | 8.05 | 8.293 | 8.05 | 69295 |
| 1707176100 | 8.07 | -0.08 | -0.98 | 8.28 | 8.3 | 8 | 59877 |
| 1706916900 | 8.15 | -0.04 | -0.49 | 8.19 | 8.2874 | 8.15 | 36936 |
| 1706830500 | 8.19 | 0.05 | 0.61 | 8.18 | 8.26 | 8.1 | 19247 |
| 1706744100 | 8.14 | 0 | 0.00 | 8.14 | 8.2 | 8.0736 | 14277 |
| 1706657700 | 8.14 | -0.07 | -0.85 | 8.1199999 | 8.2 | 8.1003 | 5398 |
| 1706571300 | 8.21 | 0.12 | 1.48 | 8.15 | 8.22 | 8.1 | 9877 |
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
