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 | 0.435 | 6.46359583952 | 6.73 | 7.39 | 6.46 | 16304519 | 6.83422837 | CS |
| 4 | -0.085 | -1.1724137931 | 7.25 | 7.55 | 6.46 | 11307103 | 6.97741219 | CS |
| 12 | 1.715 | 31.4678899083 | 5.45 | 7.55 | 5.065 | 14792859 | 6.62389142 | CS |
| 26 | 2.755 | 62.4716553288 | 4.41 | 7.55 | 3.42 | 16312261 | 5.57828159 | CS |
| 52 | 0.355 | 5.21292217327 | 6.81 | 9.45 | 3.42 | 15339909 | 6.04466869 | CS |
| 156 | -13.005 | -64.4769459593 | 20.17 | 20.885 | 3.42 | 11126853 | 8.91166749 | CS |
| 260 | -9.675 | -57.4524940618 | 16.84 | 21.96 | 3.42 | 10209621 | 10.68190242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 7.11 | 0.28 | 4.10 | 7.03 | 7.39 | 6.96 | 20562837 |
| 1713393300 | 6.83 | 0.3 | 4.59 | 6.68 | 6.9801 | 6.55 | 17163454 |
| 1713306900 | 6.53 | -0.26 | -3.83 | 6.68 | 6.74 | 6.46 | 11395432 |
| 1713220500 | 6.79 | 0.04 | 0.59 | 6.73 | 6.84 | 6.58 | 14945310 |
| 1712961300 | 6.75 | -0.12 | -1.75 | 6.73 | 6.79 | 6.515 | 17455562 |
| 1712874900 | 6.87 | 0.04 | 0.59 | 6.85 | 6.9102 | 6.75 | 8394591 |
| 1712788500 | 6.83 | -0.26 | -3.67 | 7.03 | 7.25 | 6.8 | 10083070 |
| 1712702100 | 7.09 | 0.06 | 0.85 | 7.11 | 7.18 | 6.96 | 9980939 |
| 1712615700 | 7.03 | 0.23 | 3.38 | 6.84 | 7.08 | 6.83 | 8088671 |
| 1712356500 | 6.8 | 0.01 | 0.15 | 6.79 | 6.89 | 6.69 | 8319315 |
| 1712270100 | 6.79 | -0.06 | -0.88 | 6.93 | 7.22 | 6.705 | 12979420 |
| 1712183700 | 6.85 | -0.04 | -0.58 | 6.85 | 6.88 | 6.67 | 9520235 |
| 1712097300 | 6.89 | -0.2 | -2.82 | 6.95 | 6.99 | 6.84 | 8794689 |
| 1712010900 | 7.09 | -0.33 | -4.45 | 7.485 | 7.49 | 7.08 | 9393137 |
| 1711665300 | 7.42 | 0.01 | 0.13 | 7.4 | 7.52 | 7.34 | 8134531 |
| 1711578900 | 7.41 | 0.08 | 1.09 | 7.4 | 7.445 | 7.24 | 8173336 |
| 1711492500 | 7.33 | -0.06 | -0.81 | 7.43 | 7.55 | 7.285 | 14187651 |
| 1711406100 | 7.39 | 0.31 | 4.38 | 7.07 | 7.46 | 7 | 11080805 |
| 1711146900 | 7.08 | -0.2 | -2.75 | 7.25 | 7.27 | 7.01 | 6181964 |
| 1711060500 | 7.28 | 0.11 | 1.53 | 7.2 | 7.29 | 7.11 | 7811554 |
| 1710974100 | 7.17 | 0.46 | 6.86 | 6.6 | 7.18 | 6.4851 | 15051581 |
| 1710887700 | 6.71 | -0.23 | -3.31 | 6.84 | 6.97 | 6.675 | 10610174 |
| 1710801300 | 6.94 | -0.1 | -1.42 | 7.04 | 7.05 | 6.85 | 17105198 |
| 1710542100 | 7.04 | -0.15 | -2.09 | 7.17 | 7.26 | 7 | 10690255 |
| 1710455700 | 7.19 | 0.19 | 2.71 | 7 | 7.23 | 6.914 | 14373561 |
| 1710369300 | 7 | 0.05 | 0.72 | 6.86 | 7.08 | 6.83 | 10665585 |
| 1710282900 | 6.95 | -0.09 | -1.28 | 6.825 | 7 | 6.6 | 14187180 |
| 1710196500 | 7.04 | -0.15 | -2.09 | 7.16 | 7.225 | 7.02 | 7780135 |
| 1709940900 | 7.19 | -0.23 | -3.10 | 7.5 | 7.54 | 7.15 | 18208438 |
| 1709854500 | 7.42 | 0.18 | 2.49 | 7.27 | 7.55 | 7.12 | 15483335 |
| 1709768100 | 7.24 | 0.42 | 6.16 | 6.85 | 7.27 | 6.82 | 18498900 |
| 1709681700 | 6.82 | 0.07 | 1.04 | 6.62 | 7.03 | 6.58 | 15833866 |
| 1709595300 | 6.75 | 0.28 | 4.33 | 6.76 | 6.8 | 6.45 | 18862966 |
| 1709336100 | 6.47 | -0.01 | -0.15 | 6.48 | 6.51 | 6.2812 | 7529273 |
| 1709249700 | 6.48 | 0.06 | 0.93 | 6.45 | 6.59 | 6.425 | 9370732 |
| 1709163300 | 6.42 | -0.11 | -1.68 | 6.42 | 6.58 | 6.38 | 7439429 |
| 1709076900 | 6.53 | 0.14 | 2.19 | 6.5 | 6.6 | 6.415 | 8612063 |
| 1708990500 | 6.39 | -0.02 | -0.31 | 6.4 | 6.57 | 6.36 | 9513637 |
| 1708731300 | 6.41 | -0.13 | -1.99 | 6.48 | 6.51 | 6.29 | 9180527 |
| 1708644900 | 6.54 | -0.17 | -2.53 | 6.72 | 6.78 | 6.51 | 11456153 |
| 1708558500 | 6.71 | -0.3 | -4.28 | 6.91 | 6.95 | 6.6849999 | 13080346 |
| 1708472100 | 7.01 | 0.05 | 0.72 | 7.215 | 7.25 | 6.955 | 14211572 |
| 1708126500 | 6.96 | -0.2 | -2.79 | 7.09 | 7.13 | 6.95 | 12630199 |
| 1708040100 | 7.16 | -0.04 | -0.56 | 7.4 | 7.4692 | 7.135 | 15556386 |
| 1707953700 | 7.2 | -0.18 | -2.44 | 7.45 | 7.54 | 6.99 | 29093175 |
| 1707867300 | 7.38 | 1.31 | 21.58 | 6.8 | 7.4 | 6.65 | 63544570 |
| 1707780900 | 6.07 | 0.13 | 2.19 | 5.85 | 6.14 | 5.825 | 18012436 |
| 1707521700 | 5.94 | 0.14 | 2.41 | 5.8099999 | 5.96 | 5.73 | 14373701 |
| 1707435300 | 5.8 | 0.13 | 2.29 | 5.67 | 5.8099999 | 5.47 | 18150468 |
| 1707348900 | 5.67 | -0.32 | -5.34 | 6 | 6.0199999 | 5.63 | 16125803 |
| 1707262500 | 5.99 | 0.41 | 7.35 | 5.5199999 | 6 | 5.46 | 23114268 |
| 1707176100 | 5.58 | -0.16 | -2.79 | 5.63 | 5.7 | 5.5 | 14506410 |
| 1706916900 | 5.74 | 0.16 | 2.87 | 5.51 | 5.745 | 5.49 | 19080389 |
| 1706830500 | 5.58 | 0.27 | 5.08 | 5.38 | 5.61 | 5.22 | 18709172 |
| 1706744100 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.51 | 5.1 | 19426942 |
| 1706657700 | 5.24 | -0.26 | -4.73 | 5.13 | 5.43 | 5.065 | 29829354 |
| 1706571300 | 5.5 | -0.03 | -0.54 | 5.5 | 5.54 | 5.34 | 25583185 |
| 1706312100 | 5.53 | 0.19 | 3.56 | 5.45 | 5.54 | 5.34 | 19857954 |
| 1706225700 | 5.34 | 0.27 | 5.33 | 5.16 | 5.365 | 5.08 | 19879428 |
| 1706139300 | 5.07 | -0.07 | -1.36 | 5.2 | 5.21 | 5.04 | 13209410 |
| 1706052900 | 5.14 | 0.14 | 2.80 | 5.14 | 5.29 | 5.08 | 19182146 |
| 1705966500 | 5 | 0.01 | 0.20 | 5.01 | 5.1449999 | 4.85 | 20823837 |
| 1705707300 | 4.99 | -0.06 | -1.19 | 5.07 | 5.08 | 4.72 | 23707979 |
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
