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 | 0.1 | 1.48588410104 | 6.73 | 7.18 | 6.49 | 919023 | 6.84849801 | CS |
| 4 | -1.1 | -13.8713745271 | 7.93 | 8.19 | 6.49 | 1094199 | 7.42538041 | CS |
| 12 | -2.12 | -23.687150838 | 8.95 | 9.17 | 5.99 | 1116461 | 7.51740334 | CS |
| 26 | -6.56 | -48.9917849141 | 13.39 | 13.44 | 5.99 | 961838 | 8.6965552 | CS |
| 52 | -5.68 | -45.4036770584 | 12.51 | 13.64 | 5.99 | 740711 | 9.845264 | CS |
| 156 | -3.92 | -36.4651162791 | 10.75 | 18.45 | 5.99 | 541447 | 12.46443923 | CS |
| 260 | -7.62 | -52.7335640138 | 14.45 | 18.63 | 5.99 | 521029 | 12.82543387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 6.77 | -0.23 | -3.29 | 6.93 | 7.18 | 6.65 | 914641 |
| 1750113600 | 7 | 0.2 | 2.94 | 6.83 | 7.16 | 6.83 | 987784 |
| 1749854400 | 6.8 | 0 | 0.00 | 6.72 | 6.8 | 6.49 | 887093 |
| 1749768000 | 6.8 | -0.05 | -0.73 | 6.88 | 6.88 | 6.665 | 750870 |
| 1749681600 | 6.85 | 0.12 | 1.78 | 6.73 | 6.95 | 6.655 | 1054728 |
| 1749595200 | 6.73 | -0.04 | -0.59 | 6.81 | 6.81 | 6.63 | 978681 |
| 1749508800 | 6.77 | -0.62 | -8.39 | 7.44 | 7.44 | 6.745 | 1349871 |
| 1749249600 | 7.39 | -0.17 | -2.25 | 7.69 | 7.7899 | 7.36 | 824494 |
| 1749163200 | 7.56 | 0.01 | 0.13 | 7.53 | 7.64 | 7.43 | 1763756 |
| 1749076800 | 7.55 | -0.24 | -3.08 | 7.84 | 7.94 | 7.49 | 1480467 |
| 1748990400 | 7.79 | -0.08 | -1.02 | 7.87 | 7.8825 | 7.64 | 1521364 |
| 1748904000 | 7.87 | 0.04 | 0.51 | 7.82 | 7.995 | 7.63 | 1151146 |
| 1748644800 | 7.83 | -0.03 | -0.38 | 7.81 | 7.91 | 7.66 | 2341864 |
| 1748558400 | 7.86 | 0.02 | 0.26 | 7.84 | 7.92 | 7.695 | 515473 |
| 1748472000 | 7.84 | -0.21 | -2.61 | 8.09 | 8.14 | 7.785 | 595037 |
| 1748385600 | 8.05 | 0.31 | 4.01 | 7.87 | 8.19 | 7.79 | 987578 |
| 1748040000 | 7.74 | -0.04 | -0.51 | 7.6 | 7.82 | 7.57 | 804284 |
| 1747953600 | 7.78 | 0.21 | 2.77 | 7.52 | 8.06 | 7.49 | 936086 |
| 1747867200 | 7.57 | -0.5 | -6.20 | 7.93 | 7.93 | 7.5 | 944570 |
| 1747780800 | 8.07 | 0.08 | 1.00 | 7.98 | 8.07 | 7.905 | 762512 |
| 1747694400 | 7.99 | -0.05 | -0.62 | 7.82 | 8.115 | 7.77 | 820229 |
| 1747435200 | 8.0399999 | 0.14 | 1.77 | 7.9 | 8.105 | 7.65 | 1479811 |
| 1747348800 | 7.9 | 1.37 | 20.98 | 6.8 | 8.03 | 6.76 | 2537734 |
| 1747262400 | 6.53 | -0.17 | -2.54 | 6.64 | 6.74 | 6.3099999 | 1678281 |
| 1747176000 | 6.7 | -1.65 | -19.76 | 7.72 | 7.93 | 5.99 | 4532318 |
| 1747089600 | 8.35 | 0.14 | 1.71 | 8.43 | 8.5 | 8.24 | 1036607 |
| 1746830400 | 8.21 | 0.18 | 2.24 | 8.1 | 8.2692 | 8.045 | 609664 |
| 1746744000 | 8.03 | -0.07 | -0.86 | 8.15 | 8.23 | 8.01 | 755196 |
| 1746657600 | 8.1 | -0.01 | -0.12 | 8.1 | 8.19 | 7.995 | 729585 |
| 1746571200 | 8.11 | 0.1 | 1.25 | 8 | 8.58 | 7.92 | 742872 |
| 1746484800 | 8.01 | -0.17 | -2.08 | 8.18 | 8.2086 | 8.01 | 480917 |
| 1746225600 | 8.18 | 0.18 | 2.25 | 8.1199999 | 8.2591 | 8.07 | 576957 |
| 1746139200 | 8 | 0.02 | 0.25 | 7.96 | 8.08 | 7.96 | 514032 |
| 1746052800 | 7.98 | -0.07 | -0.87 | 8 | 8.08 | 7.94 | 908503 |
| 1745966400 | 8.05 | 0.02 | 0.25 | 8.03 | 8.09 | 7.99 | 456778 |
| 1745880000 | 8.03 | 0.04 | 0.50 | 8 | 8.085 | 7.97 | 643344 |
| 1745620800 | 7.99 | 0.24 | 3.10 | 7.76 | 8.02 | 7.715 | 879303 |
| 1745534400 | 7.75 | 0.23 | 3.06 | 7.59 | 7.8 | 7.52 | 729631 |
| 1745448000 | 7.52 | -0.1 | -1.31 | 7.76 | 7.83 | 7.4 | 819673 |
| 1745361600 | 7.62 | 0.27 | 3.67 | 7.44 | 7.65 | 7.32 | 740635 |
| 1745275200 | 7.35 | 0.04 | 0.55 | 7.23 | 7.64 | 7.1 | 2352229 |
| 1744929600 | 7.31 | 0.18 | 2.52 | 7.12 | 7.41 | 7.12 | 970400 |
| 1744843200 | 7.13 | 0.13 | 1.86 | 6.97 | 7.32 | 6.9 | 1060162 |
| 1744756800 | 7 | 0.33 | 4.95 | 6.64 | 7.2 | 6.64 | 947331 |
| 1744670400 | 6.67 | 0.12 | 1.83 | 6.68 | 6.77 | 6.6 | 514860 |
| 1744411200 | 6.55 | 0 | 0.00 | 6.47 | 6.6 | 6.41 | 941373 |
| 1744324800 | 6.55 | -0.39 | -5.62 | 6.84 | 7.025 | 6.44 | 1154415 |
| 1744238400 | 6.94 | 0.35 | 5.31 | 6.48 | 7.075 | 6.385 | 1181628 |
| 1744152000 | 6.59 | -0.05 | -0.75 | 6.8 | 6.99 | 6.455 | 1622292 |
| 1744065600 | 6.64 | -0.45 | -6.35 | 6.84 | 7.11 | 6.33 | 1479704 |
| 1743806400 | 7.09 | -0.74 | -9.45 | 7.65 | 7.82 | 7.045 | 1761375 |
| 1743720000 | 7.83 | -0.43 | -5.21 | 7.79 | 8.01 | 7.75 | 1485757 |
| 1743633600 | 8.26 | 0.01 | 0.12 | 8.1199999 | 8.34 | 8.02 | 881595 |
| 1743547200 | 8.25 | -0.5 | -5.71 | 8.69 | 8.7 | 8.065 | 1625566 |
| 1743460800 | 8.75 | 0.1 | 1.16 | 8.6199999 | 8.8699999 | 8.57 | 1426457 |
| 1743201600 | 8.65 | -0.24 | -2.70 | 8.84 | 8.98 | 8.515 | 1269209 |
| 1743115200 | 8.89 | -0.08 | -0.89 | 8.94 | 8.95 | 8.73 | 624282 |
| 1743028800 | 8.97 | 0.08 | 0.90 | 8.95 | 9.17 | 8.865 | 738505 |
| 1742942400 | 8.89 | -0.01 | -0.11 | 8.92 | 9.05 | 8.86 | 809575 |
| 1742856000 | 8.9 | 0.13 | 1.48 | 8.86 | 8.95 | 8.7 | 1077894 |
| 1742596800 | 8.77 | 0.17 | 1.98 | 8.56 | 8.94 | 8.5399999 | 3044051 |
| 1742510400 | 8.6 | 0.07 | 0.82 | 8.44 | 8.815 | 8.44 | 1038347 |
| 1742424000 | 8.53 | 0.04 | 0.47 | 8.52 | 8.66 | 8.24 | 1210893 |
| 1742337600 | 8.49 | 0 | 0.00 | 8.46 | 8.56 | 8.375 | 952538 |
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
