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 | -0.1 | -1.5625 | 6.4 | 6.5365 | 5.99 | 867621 | 6.2914194 | CS |
| 4 | -1.35 | -17.6470588235 | 7.65 | 7.84 | 5.99 | 1671902 | 7.00017245 | CS |
| 12 | -4.33 | -40.7337723424 | 10.63 | 11.64 | 5.99 | 1063250 | 8.06738347 | CS |
| 26 | -6.09 | -49.1525423729 | 12.39 | 14 | 5.99 | 885167 | 9.89916953 | CS |
| 52 | -13.31 | -67.8735339113 | 19.61 | 20.75 | 5.99 | 799302 | 12.74432399 | CS |
| 156 | -34.48 | -84.551250613 | 40.78 | 56.76 | 5.99 | 654590 | 28.85825007 | CS |
| 260 | -35.46 | -84.9137931034 | 41.76 | 63.85 | 5.99 | 625782 | 33.68721608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 6.2699999 | 0.01 | 0.16 | 6.25 | 6.4252 | 6.18 | 966568 |
| 1728600000 | 6.26 | 0.19 | 3.13 | 6.0199999 | 6.26 | 5.99 | 1158931 |
| 1728513600 | 6.07 | -0.38 | -5.89 | 6.45 | 6.45 | 6 | 922292 |
| 1728427200 | 6.45 | 0.05 | 0.78 | 6.28 | 6.515 | 6.15 | 696687 |
| 1728340800 | 6.4 | 0.05 | 0.79 | 6.29 | 6.49 | 6.22 | 774962 |
| 1728081600 | 6.35 | 0.02 | 0.32 | 6.4 | 6.5365 | 6.2412 | 785232 |
| 1727995200 | 6.33 | -0.54 | -7.86 | 6.8 | 6.81 | 6.28 | 799688 |
| 1727908800 | 6.87 | -0.24 | -3.38 | 7.12 | 7.16 | 6.84 | 622618 |
| 1727822400 | 7.11 | -0.26 | -3.53 | 7.37 | 7.41 | 7.05 | 601593 |
| 1727736000 | 7.37 | 0.01 | 0.14 | 7.33 | 7.5 | 7.22 | 747652 |
| 1727476800 | 7.36 | 0.29 | 4.10 | 7.18 | 7.57 | 7.18 | 899657 |
| 1727390400 | 7.07 | 0.22 | 3.21 | 6.94 | 7.29 | 6.88 | 989729 |
| 1727304000 | 6.85 | -0.08 | -1.15 | 6.97 | 6.99 | 6.74 | 952435 |
| 1727217600 | 6.93 | -0.29 | -4.02 | 7.31 | 7.5 | 6.915 | 1282751 |
| 1727131200 | 7.22 | 0.16 | 2.27 | 7.22 | 7.73 | 7.2 | 2224455 |
| 1726872000 | 7.06 | -0.1 | -1.40 | 7.17 | 7.35 | 6.98 | 13920395 |
| 1726785600 | 7.16 | -0.16 | -2.19 | 7.53 | 7.58 | 7.1 | 1418044 |
| 1726699200 | 7.32 | 0.11 | 1.53 | 7.21 | 7.62 | 7.04 | 1304384 |
| 1726612800 | 7.21 | -0.09 | -1.23 | 7.36 | 7.48 | 7.18 | 1011166 |
| 1726526400 | 7.3 | -0.35 | -4.58 | 7.65 | 7.7 | 6.96 | 1427556 |
| 1726267200 | 7.65 | 0.08 | 1.06 | 7.65 | 7.84 | 7.47 | 897819 |
| 1726180800 | 7.57 | -0.05 | -0.66 | 7.65 | 7.728 | 7.39 | 1006060 |
| 1726094400 | 7.62 | 0.56 | 7.93 | 7.07 | 7.66 | 7 | 1150718 |
| 1726008000 | 7.06 | -0.24 | -3.29 | 7.3 | 7.36 | 6.72 | 1526468 |
| 1725921600 | 7.3 | -0.7 | -8.75 | 7.8 | 7.84 | 7.26 | 2113543 |
| 1725662400 | 8 | -0.35 | -4.19 | 8.36 | 8.445 | 8 | 699836 |
| 1725576000 | 8.35 | 0 | 0.00 | 8.39 | 8.61 | 8.305 | 586243 |
| 1725489600 | 8.35 | -0.3 | -3.47 | 8.64 | 8.8699999 | 8.34 | 880682 |
| 1725403200 | 8.65 | -0.28 | -3.14 | 8.83 | 8.91 | 8.51 | 980410 |
| 1725057600 | 8.93 | -0.36 | -3.88 | 9.39 | 9.4164999 | 8.8699999 | 768822 |
| 1724971200 | 9.2899999 | 0.26 | 2.88 | 9.13 | 9.51 | 8.93 | 734257 |
| 1724884800 | 9.03 | -0.22 | -2.38 | 9.22 | 9.31 | 9.02 | 438486 |
| 1724798400 | 9.25 | -0.81 | -8.05 | 10.05 | 10.05 | 9.22 | 574739 |
| 1724712000 | 10.06 | 0.06 | 0.60 | 10.09 | 10.16 | 9.876 | 628728 |
| 1724452800 | 10 | 0.43 | 4.49 | 9.68 | 10.07 | 9.59 | 736500 |
| 1724366400 | 9.57 | -0.16 | -1.64 | 9.7899999 | 9.8699999 | 9.47 | 712887 |
| 1724280000 | 9.73 | 0.05 | 0.52 | 9.7899999 | 9.89 | 9.71 | 472344 |
| 1724193600 | 9.68 | -0.07 | -0.72 | 9.76 | 9.92 | 9.63 | 578708 |
| 1724107200 | 9.75 | -0.04 | -0.41 | 9.78 | 9.92 | 9.72 | 544965 |
| 1723848000 | 9.7899999 | -0.08 | -0.81 | 9.76 | 9.91 | 9.6 | 487170 |
| 1723761600 | 9.8699999 | 0.27 | 2.81 | 9.86 | 10.06 | 9.76 | 576411 |
| 1723675200 | 9.6 | 0.15 | 1.59 | 9.5 | 9.66 | 9.18 | 949686 |
| 1723588800 | 9.45 | 0.4 | 4.42 | 9.16 | 9.49 | 8.8 | 1211755 |
| 1723502400 | 9.05 | -1.02 | -10.13 | 9.78 | 9.85 | 9 | 1113192 |
| 1723243200 | 10.07 | -0.33 | -3.17 | 10.65 | 10.88 | 10.02 | 918113 |
| 1723156800 | 10.4 | -0.09 | -0.86 | 10.52 | 10.72 | 10.22 | 699335 |
| 1723070400 | 10.49 | 0.25 | 2.44 | 10.33 | 10.66 | 10.25 | 806453 |
| 1722984000 | 10.24 | -0.01 | -0.10 | 10.24 | 10.51 | 10.1 | 660267 |
| 1722897600 | 10.25 | -0.61 | -5.62 | 10.39 | 10.39 | 9.97 | 942347 |
| 1722638400 | 10.86 | -0.09 | -0.82 | 10.5 | 11.06 | 10.42 | 625775 |
| 1722552000 | 10.95 | -0.27 | -2.41 | 11.25 | 11.41 | 10.75 | 600490 |
| 1722465600 | 11.22 | 0.04 | 0.36 | 11.22 | 11.64 | 11.06 | 553662 |
| 1722379200 | 11.18 | 0.43 | 4.00 | 10.61 | 11.24 | 10.61 | 540338 |
| 1722292800 | 10.75 | 0.03 | 0.28 | 10.76 | 10.82 | 10.56 | 499845 |
| 1722033600 | 10.72 | 0.33 | 3.18 | 10.61 | 10.73 | 10.33 | 403795 |
| 1721947200 | 10.39 | 0.11 | 1.07 | 10.39 | 10.505 | 10.18 | 372006 |
| 1721860800 | 10.28 | 0.05 | 0.49 | 10.1 | 10.44 | 9.985 | 460722 |
| 1721774400 | 10.23 | 0.09 | 0.89 | 10.07 | 10.42 | 10.04 | 607697 |
| 1721688000 | 10.14 | 0 | 0.00 | 10.2 | 10.25 | 9.74 | 707483 |
| 1721428800 | 10.14 | -0.58 | -5.41 | 10.63 | 10.7 | 9.94 | 422786 |
| 1721342400 | 10.72 | -0.23 | -2.10 | 10.8 | 11.16 | 10.65 | 494653 |
| 1721256000 | 10.95 | 0.23 | 2.15 | 10.64 | 11.17 | 10.64 | 585526 |
| 1721169600 | 10.72 | 0.47 | 4.59 | 10.38 | 10.73 | 10.26 | 684316 |
| 1721083200 | 10.25 | -0.15 | -1.44 | 10.41 | 10.58 | 10.16 | 569278 |
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
