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 | -0.355 | -5.10791366906 | 6.95 | 7.1697 | 6.42 | 683017 | 6.83143566 | CS |
| 4 | 0.645 | 10.8403361345 | 5.95 | 7.45 | 5.89 | 995248 | 6.61748121 | CS |
| 12 | -2.495 | -27.4477447745 | 9.09 | 9.09 | 5.28 | 1448376 | 6.74640995 | CS |
| 26 | -6.535 | -49.7715156131 | 13.13 | 13.92 | 5.28 | 1218886 | 8.68725118 | CS |
| 52 | 0.935 | 16.519434629 | 5.66 | 16.735 | 4.25 | 1316321 | 9.42385615 | CS |
| 156 | 4.585 | 228.109452736 | 2.01 | 16.735 | 1.9 | 806401 | 7.28119294 | CS |
| 260 | -4.215 | -38.9916743756 | 10.81 | 19.98 | 1.16 | 731682 | 7.32725751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 6.9 | 0.31 | 4.70 | 6.57 | 6.955 | 6.5 | 876411 |
| 1750199700 | 6.59 | -0.26 | -3.80 | 6.75 | 6.82 | 6.58 | 622281 |
| 1750113300 | 6.85 | -0.1 | -1.44 | 6.99 | 6.99 | 6.775 | 560839 |
| 1749854100 | 6.95 | -0.25 | -3.47 | 6.95 | 7.1539 | 6.775 | 672535 |
| 1749767700 | 7.2 | 0.01 | 0.14 | 7.14 | 7.27 | 7 | 778543 |
| 1749681300 | 7.19 | -0.04 | -0.55 | 7.32 | 7.45 | 7.15 | 1206342 |
| 1749594900 | 7.23 | 0.18 | 2.55 | 7.09 | 7.42 | 7.05 | 939307 |
| 1749508500 | 7.05 | -0.17 | -2.35 | 7.32 | 7.32 | 6.855 | 989523 |
| 1749249300 | 7.22 | 0.47 | 6.96 | 6.84 | 7.3323 | 6.73 | 1345628 |
| 1749162900 | 6.75 | 0.07 | 1.05 | 6.66 | 6.86 | 6.48 | 726792 |
| 1749076500 | 6.68 | 0.18 | 2.77 | 6.54 | 6.735 | 6.42 | 1258459 |
| 1748990100 | 6.5 | 0.25 | 4.00 | 6.3 | 6.66 | 6.26 | 1499404 |
| 1748903700 | 6.25 | 0.24 | 3.99 | 6.09 | 6.33 | 5.99 | 1030845 |
| 1748644500 | 6.01 | -0.23 | -3.69 | 6.2 | 6.245 | 5.98 | 1272679 |
| 1748558100 | 6.24 | 0.19 | 3.14 | 6.14 | 6.3 | 6.05 | 917809 |
| 1748471700 | 6.05 | 0.11 | 1.85 | 5.95 | 6.18 | 5.93 | 1146815 |
| 1748385300 | 5.94 | -0.01 | -0.17 | 6.09 | 6.15 | 5.92 | 1059009 |
| 1748039700 | 5.95 | -0.14 | -2.30 | 5.95 | 6.15 | 5.89 | 1011246 |
| 1747953300 | 6.09 | 0.05 | 0.83 | 6.01 | 6.1849999 | 5.9649 | 652891 |
| 1747866900 | 6.04 | -0.5 | -7.65 | 6.4 | 6.5 | 6.0199999 | 1036610 |
| 1747780500 | 6.54 | 0.08 | 1.24 | 6.46 | 6.575 | 6.275 | 876201 |
| 1747694100 | 6.46 | 0.13 | 2.05 | 6.19 | 6.475 | 6.12 | 893327 |
| 1747434900 | 6.33 | 0.03 | 0.48 | 6.3 | 6.44 | 6.215 | 1306014 |
| 1747348500 | 6.3 | -0.05 | -0.79 | 6.37 | 6.43 | 6.0599999 | 1371700 |
| 1747262100 | 6.35 | -0.04 | -0.63 | 6.4 | 6.62 | 6.23 | 1097757 |
| 1747175700 | 6.39 | -0.21 | -3.18 | 6.61 | 6.65 | 6.23 | 1232354 |
| 1747089300 | 6.6 | 0.01 | 0.23 | 6.8 | 7.07 | 6.57 | 1392605 |
| 1746830100 | 6.585 | 0.04 | 0.69 | 6.53 | 6.705 | 6.4 | 1547228 |
| 1746743700 | 6.54 | 0.05 | 0.77 | 6.2 | 6.73 | 5.62 | 2179238 |
| 1746657300 | 6.49 | 0.08 | 1.25 | 6.65 | 6.7 | 6.35 | 1833550 |
| 1746570900 | 6.41 | -1.32 | -17.08 | 7.54 | 7.565 | 6.3 | 2894936 |
| 1746484500 | 7.73 | -0.37 | -4.57 | 7.87 | 8.23 | 7.69 | 2877166 |
| 1746225300 | 8.1 | 0.16 | 2.02 | 7.99 | 8.39 | 7.97 | 3725765 |
| 1746138900 | 7.94 | 0.22 | 2.85 | 7.715 | 8.05 | 7.43 | 2101868 |
| 1746052500 | 7.72 | 0.38 | 5.18 | 7.2 | 7.8 | 7.09 | 2100239 |
| 1745966100 | 7.34 | 0.51 | 7.47 | 6.81 | 7.56 | 6.61 | 1727484 |
| 1745879700 | 6.83 | 0.1 | 1.49 | 6.78 | 7.02 | 6.5599999 | 1014529 |
| 1745620500 | 6.73 | -0.06 | -0.81 | 6.68 | 6.82 | 6.54 | 1038975 |
| 1745534100 | 6.785 | -0.01 | -0.07 | 6.77 | 6.93 | 6.555 | 1230445 |
| 1745447700 | 6.79 | 0.23 | 3.51 | 6.85 | 7.35 | 6.78 | 1944200 |
| 1745361300 | 6.5599999 | 0.44 | 7.19 | 6.14 | 6.66 | 6.13 | 1512356 |
| 1745274900 | 6.12 | 0.2 | 3.38 | 5.79 | 6.75 | 5.73 | 1721952 |
| 1744929300 | 5.92 | 0.08 | 1.37 | 5.84 | 6.045 | 5.715 | 947955 |
| 1744842900 | 5.84 | -0.44 | -7.01 | 6.15 | 6.25 | 5.75 | 993878 |
| 1744756500 | 6.28 | 0.28 | 4.67 | 6.01 | 6.41 | 5.96 | 1102388 |
| 1744670100 | 6 | 0.35 | 6.19 | 5.79 | 6.05 | 5.67 | 1074358 |
| 1744410900 | 5.65 | 0.17 | 3.10 | 5.42 | 5.74 | 5.42 | 944205 |
| 1744324500 | 5.48 | -0.66 | -10.75 | 5.87 | 6.19 | 5.355 | 1817359 |
| 1744238100 | 6.14 | 0.54 | 9.64 | 5.39 | 6.25 | 5.28 | 2143504 |
| 1744151700 | 5.6 | -0.2 | -3.45 | 6.15 | 6.26 | 5.46 | 1873117 |
| 1744065300 | 5.8 | -0.23 | -3.81 | 5.61 | 6.23 | 5.45 | 1723696 |
| 1743806100 | 6.03 | -0.61 | -9.19 | 6.7 | 6.76 | 5.845 | 2419675 |
| 1743719700 | 6.64 | -0.93 | -12.29 | 7.22 | 7.285 | 6.62 | 2380112 |
| 1743633300 | 7.57 | -0.17 | -2.20 | 7.56 | 8.08 | 7.35 | 2273573 |
| 1743546900 | 7.74 | -0.34 | -4.21 | 7.91 | 8.18 | 7.635 | 1909903 |
| 1743460500 | 8.08 | -0.54 | -6.26 | 8.27 | 8.4 | 7.92 | 2522557 |
| 1743201300 | 8.6199999 | -0.39 | -4.33 | 9.09 | 9.09 | 8.48 | 1207277 |
| 1743114900 | 9.01 | -1.01 | -10.08 | 10 | 10.0477 | 8.91 | 1710908 |
| 1743028500 | 10.02 | 0.58 | 6.14 | 10.73 | 10.91 | 9.55 | 3351645 |
| 1742942100 | 9.44 | -0.63 | -6.26 | 10.01 | 10.14 | 9.43 | 932759 |
| 1742855700 | 10.07 | 0.48 | 5.01 | 9.805 | 10.1 | 9.5 | 911437 |
| 1742596500 | 9.59 | -0.08 | -0.83 | 9.71 | 9.8699999 | 9.44 | 1481327 |
| 1742510100 | 9.67 | -0.37 | -3.69 | 9.91 | 9.94 | 9.58 | 535890 |
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
