We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.80116959064 | 6.84 | 7.305 | 6.78 | 4761083 | 7.02919165 | CS |
| 4 | -0.31 | -4.18353576248 | 7.41 | 7.77 | 6.59 | 4222087 | 7.2072641 | CS |
| 12 | -2.03 | -22.2343921139 | 9.13 | 9.605 | 6.5506 | 4333266 | 7.63159102 | CS |
| 26 | 0.47 | 7.08898944193 | 6.63 | 9.605 | 6.175 | 4968745 | 7.74627587 | CS |
| 52 | -1.93 | -21.373200443 | 9.03 | 10.03 | 6.07 | 5456878 | 7.70678649 | CS |
| 156 | -18.98 | -72.7760736196 | 26.08 | 34.79 | 6.07 | 5468514 | 13.06068999 | CS |
| 260 | -6.76 | -48.7734487734 | 13.86 | 34.79 | 6.07 | 3866045 | 14.50743608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 7.14 | -0.01 | -0.14 | 7.2 | 7.3 | 7.11 | 3228181 |
| 1713825600 | 7.15 | 0.16 | 2.29 | 7.03 | 7.305 | 6.97 | 6314511 |
| 1713566400 | 6.99 | 0.04 | 0.58 | 6.98 | 7.02 | 6.85 | 4136895 |
| 1713480000 | 6.95 | 0.04 | 0.58 | 6.91 | 7.02 | 6.78 | 6212269 |
| 1713393600 | 6.91 | 0.12 | 1.77 | 6.84 | 6.955 | 6.8 | 3913559 |
| 1713307200 | 6.79 | -0.07 | -1.02 | 6.8 | 6.81 | 6.59 | 9266018 |
| 1713220800 | 6.86 | -0.21 | -2.97 | 7.09 | 7.165 | 6.79 | 5626542 |
| 1712961600 | 7.07 | -0.28 | -3.81 | 7.25 | 7.27 | 7.07 | 2441444 |
| 1712875200 | 7.35 | -0.15 | -2.00 | 7.54 | 7.57 | 7.35 | 2924856 |
| 1712788800 | 7.5 | -0.15 | -1.96 | 7.45 | 7.53 | 7.34 | 3803618 |
| 1712702400 | 7.65 | 0.24 | 3.24 | 7.47 | 7.67 | 7.42 | 2348048 |
| 1712616000 | 7.41 | 0.04 | 0.54 | 7.41 | 7.475 | 7.38 | 2308523 |
| 1712356800 | 7.37 | 0.01 | 0.14 | 7.33 | 7.42 | 7.26 | 3163215 |
| 1712270400 | 7.36 | -0.26 | -3.41 | 7.67 | 7.77 | 7.36 | 3865469 |
| 1712184000 | 7.62 | 0.16 | 2.14 | 7.45 | 7.63 | 7.41 | 5564713 |
| 1712097600 | 7.46 | -0.02 | -0.27 | 7.33 | 7.56 | 7.305 | 4269943 |
| 1712011200 | 7.48 | 0.05 | 0.67 | 7.45 | 7.5275 | 7.31 | 2907596 |
| 1711665600 | 7.43 | -0.03 | -0.40 | 7.44 | 7.585 | 7.425 | 5973637 |
| 1711579200 | 7.46 | 0.12 | 1.63 | 7.41 | 7.47 | 7.355 | 2573416 |
| 1711492800 | 7.34 | 0.13 | 1.80 | 7.27 | 7.45 | 7.21 | 3748942 |
| 1711406400 | 7.21 | -0.01 | -0.14 | 7.32 | 7.335 | 7.2 | 2003465 |
| 1711147200 | 7.22 | -0.13 | -1.77 | 7.37 | 7.395 | 7.19 | 1387415 |
| 1711060800 | 7.35 | -0.04 | -0.54 | 7.49 | 7.5 | 7.34 | 3062190 |
| 1710974400 | 7.39 | 0.33 | 4.67 | 7.08 | 7.45 | 7.06 | 5600476 |
| 1710888000 | 7.06 | -0.15 | -2.08 | 7.16 | 7.34 | 7.01 | 6741808 |
| 1710801600 | 7.21 | 0.15 | 2.12 | 7.06 | 7.27 | 6.98 | 3400349 |
| 1710542400 | 7.06 | 0.04 | 0.57 | 6.97 | 7.16 | 6.92 | 3717646 |
| 1710456000 | 7.02 | -0.05 | -0.71 | 7.07 | 7.12 | 6.92 | 4476118 |
| 1710369600 | 7.07 | 0.01 | 0.14 | 7.03 | 7.17 | 7.02 | 2569725 |
| 1710283200 | 7.06 | -0.1 | -1.40 | 7.17 | 7.19 | 7.02 | 2818962 |
| 1710196800 | 7.16 | 0.08 | 1.13 | 7.07 | 7.195 | 7.04 | 2614507 |
| 1709941200 | 7.08 | -0.08 | -1.12 | 7.21 | 7.3 | 7.04 | 3849005 |
| 1709854800 | 7.16 | 0.01 | 0.14 | 7.24 | 7.3 | 7.105 | 2711261 |
| 1709768400 | 7.15 | 0.14 | 2.00 | 7.18 | 7.22 | 7.07 | 4545744 |
| 1709682000 | 7.01 | -0.05 | -0.71 | 7.05 | 7.11 | 6.96 | 7399295 |
| 1709595600 | 7.06 | -0.08 | -1.12 | 7.14 | 7.39 | 7.06 | 5757059 |
| 1709336400 | 7.14 | -0.04 | -0.56 | 7.18 | 7.305 | 6.95 | 7869972 |
| 1709250000 | 7.18 | 0.11 | 1.56 | 7.15 | 7.4 | 7.01 | 7173915 |
| 1709163600 | 7.07 | -0.31 | -4.20 | 7.27 | 7.3001 | 6.88 | 11067527 |
| 1709077200 | 7.38 | -1.56 | -17.45 | 8.27 | 8.27 | 6.5506 | 20777654 |
| 1708990800 | 8.94 | -0.05 | -0.56 | 8.94 | 9.02 | 8.88 | 3978422 |
| 1708731600 | 8.99 | 0.03 | 0.33 | 9 | 9.07 | 8.94 | 2367306 |
| 1708645200 | 8.96 | 0.11 | 1.24 | 8.89 | 9.02 | 8.8 | 2319669 |
| 1708558800 | 8.85 | -0.08 | -0.90 | 8.83 | 8.905 | 8.73 | 2390622 |
| 1708472400 | 8.93 | -0.03 | -0.33 | 8.85 | 9 | 8.85 | 3809706 |
| 1708126800 | 8.96 | -0.14 | -1.54 | 8.97 | 9.07 | 8.88 | 3040275 |
| 1708040400 | 9.1 | -0.16 | -1.73 | 9.38 | 9.45 | 9.08 | 5948463 |
| 1707954000 | 9.26 | 0.32 | 3.58 | 9.19 | 9.265 | 9.01 | 5322330 |
| 1707867600 | 8.94 | -0.5 | -5.30 | 9.08 | 9.17 | 8.895 | 4089784 |
| 1707781200 | 9.44 | 0.02 | 0.21 | 9.42 | 9.605 | 9.365 | 2430985 |
| 1707522000 | 9.42 | 0.12 | 1.29 | 9.3 | 9.46 | 9.27 | 3449098 |
| 1707435600 | 9.3 | 0.08 | 0.87 | 9.23 | 9.41 | 9.18 | 2221644 |
| 1707349200 | 9.22 | 0.05 | 0.55 | 9.2 | 9.23 | 9.02 | 1824358 |
| 1707262800 | 9.17 | 0.18 | 2.00 | 8.95 | 9.195 | 8.95 | 1587528 |
| 1707176400 | 8.99 | -0.3 | -3.23 | 9.15 | 9.228 | 8.98 | 2085662 |
| 1706917200 | 9.2899999 | -0.06 | -0.64 | 9.26 | 9.38 | 9.115 | 2224224 |
| 1706830800 | 9.35 | 0.41 | 4.59 | 8.99 | 9.36 | 8.97 | 3449241 |
| 1706744400 | 8.94 | -0.21 | -2.30 | 9.13 | 9.23 | 8.9 | 5421322 |
| 1706658000 | 9.15 | -0.01 | -0.11 | 9.15 | 9.22 | 9.085 | 3099356 |
| 1706571600 | 9.16 | 0.22 | 2.46 | 8.94 | 9.16 | 8.885 | 2717856 |
| 1706312400 | 8.94 | 0.11 | 1.25 | 8.88 | 9.025 | 8.88 | 2478268 |
| 1706226000 | 8.83 | -0.05 | -0.56 | 9 | 9.0396 | 8.755 | 3351793 |
| 1706139600 | 8.88 | -0.23 | -2.52 | 9.24 | 9.24 | 8.84 | 3645943 |
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
