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 | 0.07 | 1.00574712644 | 6.96 | 7.19 | 6.75 | 249406 | 6.96813366 | CS |
| 4 | -0.06 | -0.846262341326 | 7.09 | 7.27 | 5.83 | 466358 | 6.64525115 | CS |
| 12 | -1.61 | -18.6342592593 | 8.64 | 8.9 | 5.83 | 408205 | 7.49187287 | CS |
| 26 | -1.13 | -13.8480392157 | 8.16 | 10 | 5.83 | 372252 | 8.14729788 | CS |
| 52 | -2.32 | -24.8128342246 | 9.35 | 10 | 5.83 | 414019 | 8.32180859 | CS |
| 156 | -7.86 | -52.7871054399 | 14.89 | 14.94 | 5.83 | 303672 | 9.77183565 | CS |
| 260 | -0.39 | -5.25606469003 | 7.42 | 15.12 | 4.585 | 329995 | 10.05350595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 7.03 | 0 | 0.00 | 7 | 7.1 | 6.915 | 256686 |
| 1745620800 | 7.03 | 0.02 | 0.29 | 6.94 | 7.03 | 6.9 | 166629 |
| 1745534400 | 7.01 | 0.08 | 1.15 | 6.94 | 7.05 | 6.855 | 227994 |
| 1745448000 | 6.93 | 0.05 | 0.73 | 7.12 | 7.19 | 6.9 | 336015 |
| 1745361600 | 6.88 | 0.04 | 0.58 | 6.96 | 7 | 6.75 | 260344 |
| 1745275200 | 6.84 | 0.03 | 0.44 | 6.71 | 6.865 | 6.68 | 318468 |
| 1744929600 | 6.81 | -0.07 | -1.02 | 6.87 | 7.09 | 6.74 | 427043 |
| 1744843200 | 6.88 | 0.07 | 1.03 | 6.74 | 6.95 | 6.63 | 594266 |
| 1744756800 | 6.81 | 0.12 | 1.79 | 6.67 | 6.83 | 6.63 | 701801 |
| 1744670400 | 6.69 | 0.13 | 1.98 | 6.65 | 6.74 | 6.475 | 508673 |
| 1744411200 | 6.5599999 | 0.17 | 2.66 | 6.33 | 6.6199 | 6.215 | 473537 |
| 1744324800 | 6.39 | -0.36 | -5.33 | 6.58 | 6.74 | 6.2 | 704850 |
| 1744238400 | 6.75 | 0.64 | 10.47 | 6.08 | 6.905 | 5.83 | 715216 |
| 1744152000 | 6.11 | -0.14 | -2.24 | 6.5 | 6.5 | 6.03 | 521640 |
| 1744065600 | 6.25 | 0.05 | 0.81 | 6 | 6.51 | 5.86 | 1020763 |
| 1743806400 | 6.2 | -0.24 | -3.73 | 6.32 | 6.32 | 6.01 | 553963 |
| 1743720000 | 6.44 | -0.78 | -10.80 | 6.92 | 6.92 | 6.42 | 436827 |
| 1743633600 | 7.22 | 0.08 | 1.12 | 7.07 | 7.27 | 7.07 | 337723 |
| 1743547200 | 7.14 | 0.01 | 0.14 | 7.09 | 7.2 | 6.998 | 305413 |
| 1743460800 | 7.13 | -0.09 | -1.25 | 7.07 | 7.17 | 7.06 | 307027 |
| 1743201600 | 7.22 | -0.08 | -1.10 | 7.32 | 7.32 | 7.17 | 280783 |
| 1743115200 | 7.3 | -0.09 | -1.22 | 7.38 | 7.382 | 7.24 | 246964 |
| 1743028800 | 7.39 | 0 | 0.00 | 7.41 | 7.455 | 7.32 | 211577 |
| 1742942400 | 7.39 | -0.06 | -0.81 | 7.45 | 7.45 | 7.31 | 302637 |
| 1742856000 | 7.45 | 0.02 | 0.27 | 7.54 | 7.6 | 7.39 | 245206 |
| 1742596800 | 7.43 | -0.21 | -2.75 | 7.53 | 7.56 | 7.255 | 376458 |
| 1742510400 | 7.64 | -0.08 | -1.04 | 7.64 | 7.77 | 7.595 | 180925 |
| 1742424000 | 7.72 | 0.15 | 1.98 | 7.59 | 7.76 | 7.59 | 257818 |
| 1742337600 | 7.57 | -0.06 | -0.79 | 7.62 | 7.72 | 7.52 | 432852 |
| 1742251200 | 7.63 | 0.08 | 1.06 | 7.55 | 7.685 | 7.52 | 295724 |
| 1741992000 | 7.55 | 0.07 | 0.94 | 7.54 | 7.615 | 7.48 | 301696 |
| 1741905600 | 7.48 | -0.31 | -3.98 | 7.85 | 7.9 | 7.46 | 406438 |
| 1741819200 | 7.79 | -0.07 | -0.89 | 7.92 | 7.985 | 7.7016 | 431005 |
| 1741732800 | 7.86 | -0.39 | -4.73 | 8.3 | 8.3 | 7.84 | 465184 |
| 1741646400 | 8.25 | -0.11 | -1.32 | 8.21 | 8.41 | 8.16 | 450460 |
| 1741390800 | 8.36 | 0.25 | 3.08 | 8.1199999 | 8.42 | 8.1199999 | 301939 |
| 1741304400 | 8.11 | -0.08 | -0.98 | 8.1 | 8.24 | 8.02 | 538968 |
| 1741218000 | 8.19 | 0.12 | 1.49 | 8.06 | 8.42 | 8.06 | 493846 |
| 1741131600 | 8.07 | -0.06 | -0.74 | 8.02 | 8.1199999 | 7.922 | 640102 |
| 1741045200 | 8.13 | 0.05 | 0.62 | 8.22 | 8.47 | 8.11 | 466091 |
| 1740786000 | 8.08 | 0.02 | 0.25 | 8.1 | 8.21 | 8.025 | 1768717 |
| 1740699600 | 8.06 | -0.18 | -2.18 | 8.15 | 8.28 | 8.05 | 596074 |
| 1740613200 | 8.24 | 0.15 | 1.85 | 7.93 | 8.26 | 7.72 | 638901 |
| 1740526800 | 8.09 | -0.01 | -0.12 | 8.23 | 8.23 | 8.06 | 408794 |
| 1740440400 | 8.1 | -0.01 | -0.12 | 8.13 | 8.16 | 8.0399999 | 283450 |
| 1740181200 | 8.11 | -0.19 | -2.29 | 8.38 | 8.43 | 8.09 | 391389 |
| 1740094800 | 8.3 | -0.12 | -1.43 | 8.35 | 8.35 | 8.1649999 | 317714 |
| 1740008400 | 8.42 | -0.12 | -1.41 | 8.44 | 8.56 | 8.35 | 239326 |
| 1739922000 | 8.5399999 | 0.11 | 1.30 | 8.39 | 8.56 | 8.38 | 223827 |
| 1739576400 | 8.43 | -0.07 | -0.82 | 8.58 | 8.59 | 8.42 | 172076 |
| 1739490000 | 8.5 | 0.08 | 0.95 | 8.5 | 8.51 | 8.345 | 290613 |
| 1739403600 | 8.42 | -0.2 | -2.32 | 8.47 | 8.48 | 8.33 | 240438 |
| 1739317200 | 8.6199999 | -0.06 | -0.69 | 8.56 | 8.645 | 8.56 | 231442 |
| 1739230800 | 8.68 | -0.13 | -1.48 | 8.83 | 8.83 | 8.67 | 209887 |
| 1738971600 | 8.81 | -0.04 | -0.45 | 8.81 | 8.85 | 8.65 | 223031 |
| 1738885200 | 8.85 | 0.16 | 1.84 | 8.8 | 8.9 | 8.72 | 218735 |
| 1738798800 | 8.69 | 0 | 0.00 | 8.77 | 8.8 | 8.615 | 233314 |
| 1738712400 | 8.69 | 0.01 | 0.12 | 8.64 | 8.73 | 8.61 | 149045 |
| 1738626000 | 8.68 | -0.06 | -0.69 | 8.56 | 8.72 | 8.48 | 285089 |
| 1738366800 | 8.74 | -0.02 | -0.23 | 8.74 | 8.84 | 8.67 | 234493 |
| 1738280400 | 8.76 | 0.11 | 1.27 | 8.77 | 8.85 | 8.72 | 260317 |
| 1738194000 | 8.65 | -0.24 | -2.70 | 8.89 | 8.89 | 8.6 | 202354 |
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
