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 | 1.56 | 26.6666666667 | 5.85 | 7.53 | 5.76 | 1957557 | 6.45141981 | CS |
| 4 | -0.29 | -3.76623376623 | 7.7 | 9.33 | 5.26 | 1892633 | 6.96016518 | CS |
| 12 | 7.4025 | 98700 | 0.0075 | 9.33 | 0.00525 | 35273239 | 0.14668831 | CS |
| 26 | 7.38325 | 27600.9345794 | 0.02675 | 9.33 | 0.00525 | 40605935 | 0.0688258 | CS |
| 52 | 7.362 | 15337.5 | 0.048 | 9.33 | 0.00525 | 30941631 | 0.05769169 | CS |
| 156 | 7.10875 | 2359.75103734 | 0.30125 | 9.33 | 0.00525 | 23649261 | 0.06882538 | CS |
| 260 | 7.129 | 2537.01067616 | 0.281 | 9.33 | 0.00525 | 23643812 | 0.0690837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 7.41 | 0.6 | 8.81 | 6.95 | 7.8 | 6.81 | 2664454 |
| 1726612800 | 6.81 | 0.58 | 9.31 | 6.47 | 7.53 | 6.465 | 3247945 |
| 1726526400 | 6.23 | -0.09 | -1.42 | 6.3099999 | 6.69 | 6.035 | 1852683 |
| 1726267200 | 6.32 | 0.05 | 0.80 | 6.3 | 6.5199999 | 6.2092 | 2072228 |
| 1726180800 | 6.2699999 | 0.03 | 0.48 | 6.15 | 6.325 | 6.0199999 | 1065902 |
| 1726094400 | 6.24 | 0.36 | 6.12 | 5.85 | 6.24 | 5.76 | 1396025 |
| 1726008000 | 5.88 | 0.52 | 9.70 | 5.34 | 5.92 | 5.26 | 1650870 |
| 1725921600 | 5.36 | -0.29 | -5.13 | 5.69 | 5.72 | 5.29 | 2104465 |
| 1725662400 | 5.65 | -0.49 | -7.98 | 6.12 | 6.12 | 5.64 | 1903720 |
| 1725576000 | 6.14 | -0.1 | -1.60 | 6.18 | 6.4488 | 6.08 | 1096204 |
| 1725489600 | 6.24 | 0.14 | 2.30 | 6 | 6.5275999 | 6 | 1572492 |
| 1725403200 | 6.1 | -0.59 | -8.82 | 6.62 | 6.67 | 6.01 | 1855971 |
| 1725057600 | 6.69 | -0.4 | -5.64 | 7.24 | 7.26 | 6.64 | 1451588 |
| 1724971200 | 7.09 | 0.01 | 0.14 | 7.25 | 7.5 | 7.03 | 760082 |
| 1724884800 | 7.08 | -0.45 | -5.98 | 7.45 | 7.65 | 7.05 | 1511149 |
| 1724798400 | 7.53 | -0.35 | -4.44 | 7.77 | 7.9599 | 7.26 | 2730509 |
| 1724712000 | 7.88 | -0.27 | -3.31 | 8.19 | 8.19 | 7.78 | 1792414 |
| 1724452800 | 8.15 | -0.15 | -1.81 | 8.4 | 8.78 | 8.045 | 1373676 |
| 1724366400 | 8.3 | -1.01 | -10.85 | 9.15 | 9.2 | 8.08 | 2724301 |
| 1724280000 | 9.31 | 1.6 | 20.75 | 7.7 | 9.33 | 7.505 | 3441287 |
| 1724193600 | 7.71 | 7.7 | 131,694.87 | 9.32 | 9.32 | 7.29 | 3825640 |
| 1724107200 | 0.00585 | 0.0003125 | 5.64 | 0.0057625 | 0.005875 | 0.00528 | 2099214208 |
| 1723848000 | 0.0055375 | -0.000828 | -13.01 | 0.0058075 | 0.00597 | 0.00525 | -1426885376 |
| 1723761600 | 0.006365 | 0.000315 | 5.21 | 0.005875 | 0.006425 | 0.0058252 | 2029760640 |
| 1723675200 | 0.00605 | -0.000973 | -13.86 | 0.00698 | 0.007 | 0.00555 | -1926874368 |
| 1723588800 | 0.0070225 | 0.0004725 | 7.21 | 0.0066512 | 0.007125 | 0.006575 | 1052327808 |
| 1723502400 | 0.00655 | -0.000205 | -3.03 | 0.0066625 | 0.007125 | 0.00625 | 957770560 |
| 1723243200 | 0.006755 | -0.00039 | -5.46 | 0.00775 | 0.0081525 | 0.0066375 | 1886539392 |
| 1723156800 | 0.007145 | 0.000285 | 4.15 | 0.00745 | 0.0077475 | 0.0071 | 1217229312 |
| 1723070400 | 0.00686 | -0.00033 | -4.59 | 0.0072375 | 0.0076125 | 0.00686 | 1957828736 |
| 1722984000 | 0.00719 | -0.000405 | -5.33 | 0.0075 | 0.00787 | 0.007025 | 1629135616 |
| 1722897600 | 0.007595 | -0.00027 | -3.43 | 0.00674 | 0.0077875 | 0.0063875 | -2088709120 |
| 1722638400 | 0.007865 | -0.001385 | -14.97 | 0.008075 | 0.008075 | 0.0069725 | -460536576 |
| 1722552000 | 0.00925 | -0.00025 | -2.63 | 0.009465 | 0.010245 | 0.008795 | 2072185472 |
| 1722465600 | 0.0095 | 0.000365 | 4.00 | 0.009135 | 0.00995 | 0.0090225 | 1303819520 |
| 1722379200 | 0.009135 | 2.8E-5 | 0.31 | 0.00926 | 0.009375 | 0.008575 | 702657280 |
| 1722292800 | 0.0091075 | -0.000148 | -1.60 | 0.0095 | 0.00972 | 0.0088375 | 1344401152 |
| 1722033600 | 0.009255 | 0.00084 | 9.98 | 0.0083575 | 0.0094725 | 0.008295 | 1756474368 |
| 1721947200 | 0.008415 | 0.00084 | 11.09 | 0.0072625 | 0.0086225 | 0.0072625 | 1970855296 |
| 1721860800 | 0.007575 | 4.5E-5 | 0.60 | 0.0073511 | 0.008375 | 0.0073511 | 1436904576 |
| 1721774400 | 0.00753 | 0.00046 | 6.51 | 0.0070925 | 0.00768 | 0.007 | 1129755136 |
| 1721688000 | 0.00707 | 7.0E-5 | 1.00 | 0.007325 | 0.0074275 | 0.0068725 | 1004093888 |
| 1721428800 | 0.007 | -0.000577 | -7.61 | 0.0075225 | 0.007585 | 0.007 | 1487877632 |
| 1721342400 | 0.0075775 | -0.00073 | -8.79 | 0.00825 | 0.0084725 | 0.0075 | 1378039552 |
| 1721256000 | 0.0083075 | -0.000443 | -5.06 | 0.009045 | 0.009125 | 0.008 | -1748663296 |
| 1721169600 | 0.00875 | 0.0014975 | 20.65 | 0.0074675 | 0.009205 | 0.007255 | -122208512 |
| 1721083200 | 0.0072525 | 5.0E-5 | 0.69 | 0.0074525 | 0.007545 | 0.007 | -2065220864 |
| 1720824000 | 0.0072025 | -0.000803 | -10.03 | 0.008 | 0.0081125 | 0.0071975 | -1850830592 |
| 1720737600 | 0.008005 | -0.000122 | -1.50 | 0.008555 | 0.008745 | 0.008 | 2047286272 |
| 1720651200 | 0.0081275 | 0.0004125 | 5.35 | 0.0077875 | 0.0083875 | 0.0075 | -1927069952 |
| 1720564800 | 0.007715 | -0.000797 | -9.36 | 0.0085 | 0.00861 | 0.007715 | 1399660032 |
| 1720478400 | 0.0085125 | 0.000175 | 2.10 | 0.0083375 | 0.00887 | 0.0081375 | 1725484416 |
| 1720219200 | 0.0083375 | -0.00105 | -11.19 | 0.009325 | 0.00942 | 0.008125 | 1932358272 |
| 1720040640 | 0.0093875 | 0.000725 | 8.37 | 0.00861 | 0.009635 | 0.0085 | 1755769088 |
| 1719960000 | 0.0086625 | 0.0005825 | 7.21 | 0.008 | 0.008725 | 0.007855 | -1534281472 |
| 1719873600 | 0.00808 | -0.000277 | -3.31 | 0.0085 | 0.008995 | 0.007355 | -1621056512 |
| 1719614400 | 0.0083575 | 0.0006275 | 8.12 | 0.00765 | 0.0090075 | 0.00765 | 8988614656 |
| 1719528000 | 0.00773 | 0.0006325 | 8.91 | 0.00677 | 0.0080625 | 0.006605 | 5028136448 |
| 1719441600 | 0.0070975 | -0.000905 | -11.31 | 0.0075 | 0.0076 | 0.007035 | 5441193984 |
| 1719355200 | 0.0080025 | -0.001153 | -12.59 | 0.00897 | 0.009 | 0.007535 | 2184167936 |
| 1719268800 | 0.009155 | -0.001455 | -13.71 | 0.01025 | 0.0109125 | 0.00875 | 6315998720 |
| 1719009600 | 0.01061 | 0.0003925 | 3.84 | 0.010225 | 0.0115 | 0.0100175 | -1593486336 |
| 1718923200 | 0.0102175 | -0.000308 | -2.93 | 0.0104 | 0.010605 | 0.010125 | 1224858496 |
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
