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 | 0.09 | 1.38461538462 | 6.5 | 6.68 | 6.43 | 2061813 | 6.55979684 | CS |
| 4 | -0.55 | -7.70308123249 | 7.14 | 7.17 | 6.17 | 2610593 | 6.51577273 | CS |
| 12 | -0.81 | -10.9459459459 | 7.4 | 8.68 | 6.17 | 3308327 | 7.28351017 | CS |
| 26 | 0.36 | 5.77849117175 | 6.23 | 8.99 | 6.17 | 3376042 | 7.45895523 | CS |
| 52 | -1.42 | -17.7278401998 | 8.01 | 8.99 | 5.86 | 3369606 | 7.14446105 | CS |
| 156 | -13.39 | -67.017017017 | 19.98 | 22.995 | 5.74 | 3476219 | 10.91396399 | CS |
| 260 | -13.85 | -67.759295499 | 20.44 | 24.55 | 5.74 | 3670394 | 11.92823469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 6.59 | 0.04 | 0.61 | 6.58 | 6.63 | 6.5599999 | 1946951 |
| 1714171200 | 6.55 | 0.07 | 1.08 | 6.54 | 6.6449999 | 6.49 | 1678156 |
| 1714084800 | 6.48 | -0.13 | -1.97 | 6.51 | 6.5699 | 6.43 | 2101070 |
| 1713998400 | 6.61 | -0.01 | -0.15 | 6.6 | 6.6575 | 6.54 | 1700660 |
| 1713912000 | 6.62 | 0.06 | 0.91 | 6.57 | 6.68 | 6.55 | 1628996 |
| 1713825600 | 6.5599999 | 0.09 | 1.39 | 6.5 | 6.6449999 | 6.485 | 3200184 |
| 1713566400 | 6.47 | 0.11 | 1.73 | 6.43 | 6.58 | 6.4 | 2785659 |
| 1713480000 | 6.36 | 0.06 | 0.95 | 6.32 | 6.445 | 6.28 | 1865690 |
| 1713393600 | 6.3 | -0.01 | -0.16 | 6.36 | 6.3949999 | 6.2601 | 2516040 |
| 1713307200 | 6.3099999 | 0.03 | 0.48 | 6.24 | 6.335 | 6.17 | 3519837 |
| 1713220800 | 6.28 | -0.01 | -0.16 | 6.35 | 6.3949999 | 6.26 | 2869063 |
| 1712961600 | 6.29 | -0.1 | -1.56 | 6.33 | 6.36 | 6.23 | 2987980 |
| 1712875200 | 6.39 | -0.06 | -0.93 | 6.54 | 6.635 | 6.38 | 3067431 |
| 1712788800 | 6.45 | -0.1 | -1.53 | 6.43 | 6.51 | 6.38 | 3398642 |
| 1712702400 | 6.55 | 0.03 | 0.46 | 6.5599999 | 6.606 | 6.51 | 2667329 |
| 1712616000 | 6.5199999 | -0.03 | -0.46 | 6.61 | 6.67 | 6.51 | 2365929 |
| 1712356800 | 6.55 | -0.08 | -1.21 | 6.6 | 6.69 | 6.54 | 2207680 |
| 1712270400 | 6.63 | -0.06 | -0.90 | 6.8 | 6.89 | 6.59 | 3057555 |
| 1712184000 | 6.69 | -0.12 | -1.76 | 6.8 | 6.82 | 6.67 | 2796580 |
| 1712097600 | 6.81 | -0.21 | -2.99 | 6.9 | 6.92 | 6.735 | 3546194 |
| 1712011200 | 7.02 | -0.12 | -1.68 | 7.14 | 7.17 | 6.99 | 2251183 |
| 1711665600 | 7.14 | 0.17 | 2.44 | 6.97 | 7.14 | 6.96 | 3588291 |
| 1711579200 | 6.97 | 0.15 | 2.20 | 6.87 | 6.98 | 6.865 | 2396536 |
| 1711492800 | 6.82 | -0.01 | -0.15 | 6.9 | 6.96 | 6.82 | 1940665 |
| 1711406400 | 6.83 | -0.06 | -0.87 | 6.99 | 7.06 | 6.81 | 2987685 |
| 1711147200 | 6.89 | -0.2 | -2.82 | 7.03 | 7.03 | 6.89 | 2625844 |
| 1711060800 | 7.09 | 0.1 | 1.43 | 7.04 | 7.13 | 6.97 | 3850376 |
| 1710974400 | 6.99 | 0.04 | 0.58 | 6.89 | 7.01 | 6.875 | 4222908 |
| 1710888000 | 6.95 | 0.01 | 0.14 | 6.84 | 7.01 | 6.83 | 4240422 |
| 1710801600 | 6.94 | -0.01 | -0.14 | 6.95 | 7.01 | 6.75 | 5981918 |
| 1710542400 | 6.95 | -0.04 | -0.57 | 6.96 | 7.035 | 6.91 | 6368925 |
| 1710456000 | 6.99 | -0.79 | -10.15 | 7.3 | 7.37 | 6.85 | 16277437 |
| 1710369600 | 7.78 | -0.01 | -0.13 | 7.79 | 7.98 | 7.77 | 2690923 |
| 1710283200 | 7.79 | -0.14 | -1.77 | 7.89 | 7.9 | 7.67 | 3410786 |
| 1710196800 | 7.93 | -0.11 | -1.37 | 8.03 | 8.1199999 | 7.8521 | 2424234 |
| 1709941200 | 8.0399999 | -0.12 | -1.47 | 8.19 | 8.305 | 8.01 | 3232920 |
| 1709854800 | 8.16 | -0.06 | -0.73 | 8.25 | 8.295 | 8.15 | 2120238 |
| 1709768400 | 8.22 | -0.05 | -0.60 | 8.3 | 8.33 | 8.13 | 2176752 |
| 1709682000 | 8.27 | -0.17 | -2.01 | 8.34 | 8.47 | 8.22 | 2442798 |
| 1709595600 | 8.44 | -0.06 | -0.71 | 8.55 | 8.61 | 8.295 | 2311256 |
| 1709336400 | 8.5 | -0.04 | -0.47 | 8.5399999 | 8.63 | 8.44 | 1819513 |
| 1709250000 | 8.5399999 | -0.07 | -0.81 | 8.68 | 8.68 | 8.5 | 2074459 |
| 1709163600 | 8.61 | 0.12 | 1.41 | 8.42 | 8.63 | 8.36 | 2695912 |
| 1709077200 | 8.49 | 0.29 | 3.54 | 8.27 | 8.5 | 8.25 | 3051219 |
| 1708990800 | 8.2 | 0.07 | 0.86 | 8.08 | 8.24 | 8.0399999 | 2584703 |
| 1708731600 | 8.13 | 0.05 | 0.62 | 8.11 | 8.2 | 8.03 | 2352472 |
| 1708645200 | 8.08 | 0.08 | 1.00 | 7.98 | 8.1199999 | 7.95 | 2623735 |
| 1708558800 | 8 | 0.15 | 1.91 | 7.81 | 8.08 | 7.81 | 3202170 |
| 1708472400 | 7.85 | 0.03 | 0.38 | 7.72 | 7.86 | 7.6799 | 2719528 |
| 1708126800 | 7.82 | -0.19 | -2.37 | 7.87 | 7.97 | 7.81 | 3377605 |
| 1708040400 | 8.01 | -0.07 | -0.87 | 8.09 | 8.1709 | 7.995 | 3421037 |
| 1707954000 | 8.08 | 0.36 | 4.66 | 7.79 | 8.08 | 7.695 | 3451667 |
| 1707867600 | 7.72 | -0.33 | -4.10 | 7.78 | 7.8 | 7.565 | 3946172 |
| 1707781200 | 8.05 | 0.21 | 2.68 | 7.84 | 8.115 | 7.84 | 3936946 |
| 1707522000 | 7.84 | 0.38 | 5.09 | 7.43 | 7.915 | 7.43 | 5848361 |
| 1707435600 | 7.46 | -0.02 | -0.27 | 7.86 | 8 | 7.4 | 8629390 |
| 1707349200 | 7.48 | -0.14 | -1.84 | 7.57 | 7.59 | 7.41 | 3016647 |
| 1707262800 | 7.62 | 0.17 | 2.28 | 7.43 | 7.635 | 7.375 | 2835162 |
| 1707176400 | 7.45 | -0.07 | -0.93 | 7.4 | 7.475 | 7.22 | 2793521 |
| 1706917200 | 7.52 | -0.08 | -1.05 | 7.45 | 7.585 | 7.335 | 2146975 |
| 1706830800 | 7.6 | 0.2 | 2.70 | 7.47 | 7.61 | 7.31 | 2703066 |
| 1706744400 | 7.4 | -0.28 | -3.65 | 7.68 | 7.69 | 7.38 | 4089965 |
| 1706658000 | 7.68 | 0.11 | 1.45 | 7.55 | 7.76 | 7.495 | 2219881 |
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
