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 | 0.02 | 0.287769784173 | 6.95 | 7.195 | 6.73 | 2811482 | 6.94790133 | CS |
| 4 | -0.97 | -12.2166246851 | 7.94 | 8.17 | 6.185 | 3383958 | 7.35052425 | CS |
| 12 | -1.94 | -21.77328844 | 8.91 | 9.17 | 6.185 | 2506259 | 7.88126064 | CS |
| 26 | -2.13 | -23.4065934066 | 9.1 | 10 | 6.185 | 2289890 | 8.54872681 | CS |
| 52 | -2.06 | -22.8128460687 | 9.03 | 10 | 6.185 | 2166975 | 8.53839295 | CS |
| 156 | -3 | -30.0902708124 | 9.97 | 11.145 | 6.185 | 2072652 | 8.60586671 | CS |
| 260 | 2.14 | 44.3064182195 | 4.83 | 11.485 | 3.88 | 2189517 | 8.32428624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 6.97 | 0.15 | 2.20 | 6.87 | 7.05 | 6.86 | 2020995 |
| 1744843200 | 6.82 | -0.09 | -1.30 | 6.85 | 6.96 | 6.755 | 2654555 |
| 1744756800 | 6.91 | -0.09 | -1.29 | 6.96 | 7.08 | 6.86 | 2377114 |
| 1744670400 | 7 | -0.1 | -1.41 | 7.19 | 7.19 | 6.81 | 3745716 |
| 1744411200 | 7.1 | 0.2 | 2.90 | 6.87 | 7.195 | 6.79 | 2484913 |
| 1744324800 | 6.9 | -0.38 | -5.22 | 6.95 | 7.18 | 6.73 | 2791223 |
| 1744238400 | 7.28 | 0.88 | 13.75 | 6.29 | 7.36 | 6.1849999 | 6167284 |
| 1744152000 | 6.4 | -0.32 | -4.76 | 6.97 | 6.97 | 6.32 | 3815139 |
| 1744065600 | 6.72 | -0.27 | -3.86 | 6.68 | 7.07 | 6.44 | 4738954 |
| 1743806400 | 6.99 | -0.24 | -3.32 | 6.99 | 7.135 | 6.845 | 4661529 |
| 1743720000 | 7.23 | -0.65 | -8.25 | 7.52 | 7.56 | 7.0718 | 4106275 |
| 1743633600 | 7.88 | 0.17 | 2.20 | 7.59 | 7.9 | 7.59 | 2614301 |
| 1743547200 | 7.71 | -0.01 | -0.13 | 7.68 | 7.8 | 7.625 | 1896008 |
| 1743460800 | 7.72 | 0.08 | 1.05 | 7.56 | 7.76 | 7.56 | 3526849 |
| 1743201600 | 7.64 | -0.15 | -1.93 | 7.69 | 7.73 | 7.54 | 2505258 |
| 1743115200 | 7.79 | -0.11 | -1.39 | 7.87 | 7.88 | 7.71 | 2717092 |
| 1743028800 | 7.9 | 0 | 0.00 | 7.94 | 7.97 | 7.76 | 3531259 |
| 1742942400 | 7.9 | -0.03 | -0.38 | 7.94 | 8.17 | 7.815 | 3639404 |
| 1742856000 | 7.93 | 0.03 | 0.38 | 8.01 | 8.035 | 7.855 | 3086167 |
| 1742596800 | 7.9 | -0.08 | -1.00 | 7.85 | 7.91 | 7.65 | 2891148 |
| 1742510400 | 7.98 | -0.04 | -0.50 | 7.94 | 8.075 | 7.93 | 1575823 |
| 1742424000 | 8.02 | 0.1 | 1.26 | 7.95 | 8.09 | 7.95 | 1846866 |
| 1742337600 | 7.92 | -0.12 | -1.49 | 7.98 | 8.01 | 7.89 | 2311569 |
| 1742251200 | 8.0399999 | 0.15 | 1.90 | 7.92 | 8.065 | 7.89 | 1795838 |
| 1741992000 | 7.89 | 0.17 | 2.20 | 7.82 | 7.93 | 7.785 | 1379568 |
| 1741905600 | 7.72 | -0.23 | -2.89 | 8.05 | 8.115 | 7.69 | 2602209 |
| 1741819200 | 7.95 | 0.04 | 0.51 | 7.91 | 7.99 | 7.75 | 2337236 |
| 1741732800 | 7.91 | -0.42 | -5.04 | 8.38 | 8.4 | 7.89 | 2838060 |
| 1741646400 | 8.33 | -0.21 | -2.46 | 8.44 | 8.49 | 8.32 | 3222009 |
| 1741390800 | 8.5399999 | 0.34 | 4.15 | 8.2 | 8.56 | 8.2 | 4406234 |
| 1741304400 | 8.2 | -0.09 | -1.09 | 8.23 | 8.27 | 8.07 | 2927273 |
| 1741218000 | 8.2899999 | 0.18 | 2.22 | 8.02 | 8.31 | 8.02 | 3103375 |
| 1741131600 | 8.11 | -0.12 | -1.46 | 8.15 | 8.25 | 8.05 | 2620012 |
| 1741045200 | 8.23 | 0 | 0.00 | 8.16 | 8.38 | 8.16 | 2970975 |
| 1740786000 | 8.23 | 0.06 | 0.73 | 8.26 | 8.525 | 8.16 | 6888380 |
| 1740699600 | 8.17 | -0.02 | -0.24 | 8.13 | 8.33 | 8.13 | 1507933 |
| 1740613200 | 8.19 | -0.02 | -0.24 | 8.21 | 8.385 | 8.155 | 1725699 |
| 1740526800 | 8.21 | -0.04 | -0.48 | 8.23 | 8.31 | 8.15 | 3117106 |
| 1740440400 | 8.25 | 0.03 | 0.36 | 8.23 | 8.2998999 | 8.175 | 2600288 |
| 1740181200 | 8.22 | -0.32 | -3.75 | 8.63 | 8.63 | 8.14 | 2048711 |
| 1740094800 | 8.5399999 | -0.11 | -1.27 | 8.58 | 8.72 | 8.36 | 1522719 |
| 1740008400 | 8.65 | -0.06 | -0.69 | 8.6 | 8.74 | 8.575 | 1584166 |
| 1739922000 | 8.71 | 0.11 | 1.28 | 8.56 | 8.735 | 8.5399999 | 1052106 |
| 1739576400 | 8.6 | 0.06 | 0.70 | 8.6 | 8.64 | 8.505 | 1143620 |
| 1739490000 | 8.5399999 | 0.05 | 0.59 | 8.56 | 8.6 | 8.485 | 822836 |
| 1739403600 | 8.49 | -0.13 | -1.51 | 8.47 | 8.545 | 8.395 | 1307474 |
| 1739317200 | 8.6199999 | 0.05 | 0.58 | 8.48 | 8.64 | 8.47 | 1005080 |
| 1739230800 | 8.57 | -0.18 | -2.06 | 8.76 | 8.76 | 8.56 | 795653 |
| 1738971600 | 8.75 | -0.03 | -0.34 | 8.73 | 8.77 | 8.63 | 1857165 |
| 1738885200 | 8.78 | 0.21 | 2.45 | 8.61 | 8.78 | 8.53 | 1198213 |
| 1738798800 | 8.57 | -0.07 | -0.81 | 8.66 | 8.69 | 8.52 | 1261476 |
| 1738712400 | 8.64 | 0.02 | 0.23 | 8.58 | 8.715 | 8.58 | 1035597 |
| 1738626000 | 8.6199999 | -0.16 | -1.82 | 8.65 | 8.72 | 8.46 | 2579494 |
| 1738366800 | 8.78 | -0.06 | -0.68 | 8.8 | 8.9 | 8.705 | 1729966 |
| 1738280400 | 8.84 | 0.03 | 0.34 | 8.91 | 8.93 | 8.765 | 1572513 |
| 1738194000 | 8.81 | -0.21 | -2.33 | 9 | 9.03 | 8.7449999 | 1162432 |
| 1738107600 | 9.02 | -0.02 | -0.22 | 9.01 | 9.17 | 9 | 1531565 |
| 1738021200 | 9.0399999 | 0.17 | 1.92 | 8.84 | 9.075 | 8.7 | 1435980 |
| 1737762000 | 8.8699999 | -0.01 | -0.11 | 8.91 | 8.99 | 8.845 | 1024355 |
| 1737675600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1737589200 | 8.88 | -0.1 | -1.11 | 8.91 | 8.94 | 8.825 | 1482919 |
| 1737502800 | 8.98 | 0.06 | 0.67 | 8.94 | 9.01 | 8.92 | 1846728 |
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
