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 | 0.255 | 3.5864978903 | 7.11 | 7.58 | 6.74 | 606388 | 7.19338576 | CS |
| 4 | 1.115 | 17.84 | 6.25 | 7.58 | 6.22 | 505303 | 7.02310027 | CS |
| 12 | 1.115 | 17.84 | 6.25 | 7.58 | 3.56 | 641931 | 6.14456958 | CS |
| 26 | 0.165 | 2.29166666667 | 7.2 | 7.58 | 3.56 | 547064 | 6.13445786 | CS |
| 52 | 0.475 | 6.89404934688 | 6.89 | 8.21 | 3.56 | 539007 | 6.5207246 | CS |
| 156 | 4.955 | 205.601659751 | 2.41 | 10.38 | 2.41 | 766480 | 5.54014029 | CS |
| 260 | 1.865 | 33.9090909091 | 5.5 | 10.38 | 0.4925 | 761823 | 4.3115043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 7.38 | -0.12 | -1.60 | 7.4 | 7.52 | 7.36 | 467844 |
| 1713825600 | 7.5 | 0.3 | 4.17 | 7.19 | 7.58 | 7.09 | 852872 |
| 1713566400 | 7.2 | 0.43 | 6.35 | 6.77 | 7.24 | 6.74 | 827126 |
| 1713480000 | 6.77 | -0.04 | -0.59 | 6.81 | 6.9375 | 6.76 | 383213 |
| 1713393600 | 6.81 | -0.31 | -4.35 | 7.11 | 7.18 | 6.81 | 500887 |
| 1713307200 | 7.12 | 0.08 | 1.14 | 6.99 | 7.13 | 6.9 | 388890 |
| 1713220800 | 7.04 | -0.05 | -0.71 | 7.14 | 7.2299 | 7.03 | 552177 |
| 1712961600 | 7.09 | -0.08 | -1.12 | 7.23 | 7.33 | 7.055 | 419875 |
| 1712875200 | 7.17 | 0.07 | 0.99 | 7.13 | 7.22 | 7.045 | 348398 |
| 1712788800 | 7.1 | 0.13 | 1.87 | 6.9 | 7.1 | 6.88 | 373544 |
| 1712702400 | 6.97 | -0.01 | -0.14 | 6.96 | 7.06 | 6.915 | 437402 |
| 1712616000 | 6.98 | 0.12 | 1.75 | 6.89 | 7.02 | 6.81 | 577966 |
| 1712356800 | 6.86 | 0.02 | 0.29 | 6.86 | 6.915 | 6.78 | 325640 |
| 1712270400 | 6.84 | -0.29 | -4.07 | 7.17 | 7.18 | 6.775 | 582464 |
| 1712184000 | 7.13 | 0.17 | 2.44 | 6.96 | 7.23 | 6.9 | 850797 |
| 1712097600 | 6.96 | 0.33 | 4.98 | 6.66 | 6.97 | 6.62 | 576575 |
| 1712011200 | 6.63 | 0.02 | 0.30 | 6.65 | 6.695 | 6.55 | 400000 |
| 1711665600 | 6.61 | 0.08 | 1.23 | 6.5599999 | 6.69 | 6.5002 | 342432 |
| 1711579200 | 6.53 | 0.25 | 3.98 | 6.25 | 6.55 | 6.22 | 443313 |
| 1711492800 | 6.28 | -0.08 | -1.26 | 6.38 | 6.4197 | 6.2699999 | 352933 |
| 1711406400 | 6.36 | 0.06 | 0.95 | 6.34 | 6.5 | 6.33 | 340090 |
| 1711147200 | 6.3 | -0.16 | -2.48 | 6.49 | 6.49 | 6.25 | 334453 |
| 1711060800 | 6.46 | 0.07 | 1.10 | 6.43 | 6.5 | 6.4 | 447294 |
| 1710974400 | 6.39 | 0.21 | 3.40 | 6.1 | 6.4349999 | 6.08 | 701193 |
| 1710888000 | 6.18 | 0.13 | 2.15 | 6.05 | 6.24 | 6.05 | 706778 |
| 1710801600 | 6.05 | 0.02 | 0.33 | 6.11 | 6.21 | 6.01 | 1010574 |
| 1710542400 | 6.03 | -0.02 | -0.33 | 6.03 | 6.17 | 5.99 | 735528 |
| 1710456000 | 6.05 | -0.05 | -0.82 | 6.13 | 6.14 | 5.94 | 518158 |
| 1710369600 | 6.1 | 0.14 | 2.35 | 6 | 6.14 | 5.97 | 723829 |
| 1710283200 | 5.96 | -0.01 | -0.17 | 5.93 | 6.01 | 5.7699999 | 828804 |
| 1710196800 | 5.97 | 0.82 | 15.92 | 5.9 | 5.98 | 5.62 | 2868392 |
| 1709941200 | 5.15 | -1.11 | -17.73 | 6.29 | 6.41 | 3.56 | 7608422 |
| 1709854800 | 6.26 | 0.16 | 2.62 | 6.33 | 6.4701 | 6.1 | 1085865 |
| 1709768400 | 6.1 | 0.04 | 0.66 | 6.11 | 6.17 | 6.04 | 354460 |
| 1709682000 | 6.0599999 | 0.05 | 0.83 | 5.99 | 6.175 | 5.98 | 262331 |
| 1709595600 | 6.01 | -0.11 | -1.80 | 6.13 | 6.165 | 5.9999 | 306184 |
| 1709336400 | 6.12 | 0.08 | 1.32 | 6.1 | 6.2 | 6.065 | 365945 |
| 1709250000 | 6.04 | -0.04 | -0.66 | 6.14 | 6.15 | 6.01 | 262273 |
| 1709163600 | 6.08 | -0.07 | -1.14 | 6.15 | 6.22 | 6.07 | 282384 |
| 1709077200 | 6.15 | 0.05 | 0.82 | 6.15 | 6.255 | 6.125 | 264737 |
| 1708990800 | 6.1 | -0.04 | -0.65 | 6.09 | 6.25 | 6.05 | 369821 |
| 1708731600 | 6.14 | 0.02 | 0.33 | 6.1 | 6.1849999 | 5.975 | 373107 |
| 1708645200 | 6.12 | -0.07 | -1.13 | 6.14 | 6.1849999 | 6.07 | 329985 |
| 1708558800 | 6.19 | 0.14 | 2.31 | 6.11 | 6.32 | 6.11 | 420945 |
| 1708472400 | 6.05 | -0.14 | -2.26 | 6.19 | 6.19 | 6.01 | 392299 |
| 1708126800 | 6.19 | -0.04 | -0.64 | 6.23 | 6.25 | 6.14 | 264928 |
| 1708040400 | 6.23 | 0.13 | 2.13 | 6.15 | 6.41 | 6.13 | 827518 |
| 1707954000 | 6.1 | 0.1 | 1.67 | 6.07 | 6.105 | 5.975 | 336644 |
| 1707867600 | 6 | -0.23 | -3.69 | 6.14 | 6.17 | 5.95 | 515833 |
| 1707781200 | 6.23 | 0.17 | 2.81 | 6.15 | 6.414 | 6.13 | 670737 |
| 1707522000 | 6.0599999 | -0.05 | -0.82 | 6.16 | 6.16 | 5.99 | 331745 |
| 1707435600 | 6.11 | 0.21 | 3.56 | 5.93 | 6.11 | 5.85 | 285638 |
| 1707349200 | 5.9 | 0.04 | 0.68 | 5.88 | 5.96 | 5.85 | 175560 |
| 1707262800 | 5.86 | 0.05 | 0.86 | 5.8 | 5.97 | 5.8 | 259358 |
| 1707176400 | 5.8099999 | -0.1 | -1.69 | 5.86 | 5.86 | 5.73 | 429738 |
| 1706917200 | 5.91 | -0.14 | -2.31 | 6 | 6.0599999 | 5.88 | 467163 |
| 1706830800 | 6.05 | -0.07 | -1.14 | 6.16 | 6.21 | 6 | 549518 |
| 1706744400 | 6.12 | -0.12 | -1.92 | 6.25 | 6.25 | 6.0900999 | 305466 |
| 1706658000 | 6.24 | 0 | 0.00 | 6.16 | 6.2723 | 6.14 | 226854 |
| 1706571600 | 6.24 | -0.24 | -3.70 | 6.42 | 6.42 | 6.19 | 318976 |
| 1706312400 | 6.48 | 0.08 | 1.25 | 6.41 | 6.51 | 6.345 | 389781 |
| 1706226000 | 6.4 | 0.22 | 3.56 | 6.18 | 6.4 | 6.18 | 399644 |
| 1706139600 | 6.18 | 0.25 | 4.22 | 5.99 | 6.19 | 5.95 | 718549 |
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
