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 | -0.3201 | -4.71428571429 | 6.79 | 6.8198 | 6.29 | 32465380 | 6.52993525 | SP |
| 4 | -0.6101 | -8.61723163842 | 7.08 | 7.25 | 6.29 | 39977127 | 6.79665897 | SP |
| 12 | -1.0201 | -13.6194926569 | 7.49 | 9.47 | 6.29 | 46380569 | 7.58556362 | SP |
| 26 | -2.7201 | -29.598476605 | 9.19 | 10.45 | 6.29 | 38784122 | 8.01597879 | SP |
| 52 | -8.7001 | -57.3506921556 | 15.17 | 18.09 | 6.29 | 31725036 | 9.43261947 | SP |
| 156 | -14.2301 | -68.7444444444 | 20.7 | 31.42 | 6.29 | 25214860 | 15.50129923 | SP |
| 260 | -10.5801 | -62.053372434 | 17.05 | 40.41 | 3.67 | 24072935 | 14.03289802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031400 | 6.48 | 0.15 | 2.37 | 6.3099999 | 6.51 | 6.305 | 36627519 |
| 1728945000 | 6.33 | -0.14 | -2.16 | 6.42 | 6.44 | 6.29 | 25488315 |
| 1728685800 | 6.47 | -0.11 | -1.67 | 6.6 | 6.6 | 6.45 | 35401682 |
| 1728599400 | 6.58 | 0.03 | 0.46 | 6.6 | 6.64 | 6.54 | 36735666 |
| 1728513000 | 6.55 | -0.13 | -1.95 | 6.68 | 6.71 | 6.53 | 34386880 |
| 1728426600 | 6.68 | -0.19 | -2.77 | 6.79 | 6.8198 | 6.66 | 34943040 |
| 1728340200 | 6.87 | 0.17 | 2.54 | 6.75 | 6.9199 | 6.73 | 39490506 |
| 1728081000 | 6.7 | -0.17 | -2.47 | 6.71 | 6.87 | 6.68 | 51589207 |
| 1727994600 | 6.87 | 0.04 | 0.59 | 6.89 | 6.95 | 6.7901 | 49476781 |
| 1727908200 | 6.83 | -0.01 | -0.15 | 6.87 | 6.96 | 6.79 | 34833774 |
| 1727821800 | 6.84 | 0.19 | 2.86 | 6.66 | 6.92 | 6.66 | 62673454 |
| 1727735400 | 6.65 | -0.08 | -1.19 | 6.77 | 6.85 | 6.63 | 42458860 |
| 1727476200 | 6.73 | 0.04 | 0.60 | 6.66 | 6.77 | 6.63 | 31928124 |
| 1727389800 | 6.69 | -0.07 | -1.04 | 6.61 | 6.7787 | 6.6 | 33483824 |
| 1727303400 | 6.76 | 0.04 | 0.60 | 6.73 | 6.81 | 6.7 | 28160447 |
| 1727217000 | 6.72 | -0.13 | -1.90 | 6.75 | 6.85 | 6.71 | 32877620 |
| 1727130600 | 6.85 | -0.06 | -0.87 | 6.86 | 6.91 | 6.83 | 36515429 |
| 1726871400 | 6.91 | 0.06 | 0.88 | 6.91 | 7.02 | 6.86 | 36609870 |
| 1726785000 | 6.85 | -0.38 | -5.26 | 6.85 | 6.97 | 6.78 | 56274927 |
| 1726698600 | 7.23 | 0.07 | 0.98 | 7.13 | 7.25 | 6.94 | 64563108 |
| 1726612200 | 7.16 | 0.01 | 0.14 | 7.08 | 7.24 | 7.02 | 46240397 |
| 1726525800 | 7.15 | -0.03 | -0.42 | 7.2 | 7.27 | 7.15 | 27544297 |
| 1726266600 | 7.18 | -0.11 | -1.51 | 7.27 | 7.29 | 7.14 | 43370904 |
| 1726180200 | 7.29 | -0.18 | -2.41 | 7.45 | 7.5499 | 7.275 | 52133105 |
| 1726093800 | 7.47 | -0.24 | -3.11 | 7.72 | 8.0899 | 7.4301 | 64514474 |
| 1726007400 | 7.71 | -0.09 | -1.15 | 7.725 | 7.9399 | 7.69 | 44402437 |
| 1725921000 | 7.8 | -0.26 | -3.23 | 7.89 | 7.97 | 7.74 | 52893138 |
| 1725661800 | 8.06 | 0.38 | 4.95 | 7.67 | 8.11 | 7.6 | 74796852 |
| 1725575400 | 7.68 | 0.07 | 0.92 | 7.62 | 7.7768 | 7.5 | 50409550 |
| 1725489000 | 7.61 | 0.04 | 0.53 | 7.65 | 7.67 | 7.465 | 49722665 |
| 1725402600 | 7.57 | 0.45 | 6.32 | 7.25 | 7.66 | 7.23 | 53970173 |
| 1725057000 | 7.12 | -0.2 | -2.73 | 7.23 | 7.3795 | 7.1 | 33942926 |
| 1724970600 | 7.32 | 0.01 | 0.14 | 7.23 | 7.36 | 7.1 | 52215397 |
| 1724884200 | 7.31 | 0.13 | 1.81 | 7.19 | 7.43 | 7.18 | 32520160 |
| 1724797800 | 7.18 | -0.03 | -0.42 | 7.26 | 7.3099 | 7.16 | 23399505 |
| 1724711400 | 7.21 | 0.06 | 0.84 | 7.12 | 7.27 | 7.08 | 30106365 |
| 1724452200 | 7.15 | -0.23 | -3.12 | 7.26 | 7.34 | 7.11 | 44179740 |
| 1724365800 | 7.38 | 0.18 | 2.50 | 7.13 | 7.42 | 7.1 | 43293871 |
| 1724279400 | 7.2 | -0.08 | -1.10 | 7.24 | 7.3 | 7.14 | 30975311 |
| 1724193000 | 7.28 | 0.04 | 0.55 | 7.25 | 7.3299 | 7.1801 | 24197548 |
| 1724106600 | 7.24 | -0.2 | -2.69 | 7.42 | 7.46 | 7.23 | 24488427 |
| 1723847400 | 7.44 | -0.04 | -0.53 | 7.55 | 7.56 | 7.41 | 29996542 |
| 1723761000 | 7.48 | -0.39 | -4.96 | 7.64 | 7.66 | 7.46 | 28767200 |
| 1723674600 | 7.87 | -0.07 | -0.88 | 7.92 | 8.0399999 | 7.82 | 37056846 |
| 1723588200 | 7.94 | -0.41 | -4.91 | 8.21 | 8.2197 | 7.94 | 41520677 |
| 1723501800 | 8.35 | -0.01 | -0.12 | 8.31 | 8.47 | 8.24 | 49184934 |
| 1723242600 | 8.36 | -0.1 | -1.18 | 8.53 | 8.58 | 8.2899999 | 43978078 |
| 1723156200 | 8.46 | -0.64 | -7.03 | 8.81 | 8.9281 | 8.425 | 63283351 |
| 1723069800 | 9.1 | 0.19 | 2.13 | 8.58 | 9.1199999 | 8.425 | 67208552 |
| 1722983400 | 8.91 | -0.24 | -2.62 | 9.06 | 9.13 | 8.5 | 60776713 |
| 1722897000 | 9.15 | 0.73 | 8.67 | 9.43 | 9.49 | 8.86 | 127596573 |
| 1722637800 | 8.42 | 0.46 | 5.78 | 8.2899999 | 8.6065 | 8.2306 | 78432777 |
| 1722551400 | 7.96 | 0.32 | 4.19 | 7.55 | 8.1099 | 7.46 | 85696496 |
| 1722465000 | 7.64 | -0.39 | -4.86 | 7.7 | 7.7699 | 7.51 | 67216791 |
| 1722378600 | 8.03 | 0.13 | 1.65 | 7.82 | 8.17 | 7.78 | 51827117 |
| 1722292200 | 7.9 | -0.01 | -0.13 | 7.84 | 7.9799 | 7.79 | 44727318 |
| 1722033000 | 7.91 | -0.24 | -2.94 | 7.99 | 8.03 | 7.77 | 58655882 |
| 1721946600 | 8.15 | 0.12 | 1.49 | 8.03 | 8.2 | 7.75 | 71821323 |
| 1721860200 | 8.03 | 0.51 | 6.78 | 7.71 | 8.065 | 7.7001 | 54641724 |
| 1721773800 | 7.52 | 0.05 | 0.67 | 7.49 | 7.536 | 7.39 | 35152761 |
| 1721687400 | 7.47 | -0.25 | -3.24 | 7.53 | 7.6294 | 7.4403 | 45071050 |
| 1721428200 | 7.72 | 0.17 | 2.25 | 7.57 | 7.75 | 7.5 | 51327417 |
| 1721341800 | 7.55 | 0.18 | 2.44 | 7.32 | 7.63 | 7.27 | 64367031 |
| 1721255400 | 7.37 | 0.31 | 4.39 | 7.3 | 7.39 | 7.235 | 62494788 |
| 1721169000 | 7.06 | -0.13 | -1.81 | 7.14 | 7.18 | 7.05 | 37804373 |
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
