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 | 1.08527131783 | 6.45 | 6.7 | 6.05 | 3597764 | 6.41093439 | CS |
| 4 | -0.64 | -8.93854748603 | 7.16 | 7.64 | 6.05 | 3469989 | 6.87271518 | CS |
| 12 | -2.09 | -24.2740998839 | 8.61 | 8.88 | 6.05 | 5038582 | 7.33155378 | CS |
| 26 | -0.77 | -10.5624142661 | 7.29 | 8.88 | 6.05 | 5697105 | 7.55267582 | CS |
| 52 | 1.73 | 36.1169102296 | 4.79 | 8.88 | 4.54 | 5346835 | 6.94351439 | CS |
| 156 | 1.53 | 30.6613226453 | 4.99 | 8.88 | 3.3908 | 3648135 | 5.95697113 | CS |
| 260 | 1.53 | 30.6613226453 | 4.99 | 8.88 | 3.3908 | 3648135 | 5.95697113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.5199999 | 0.31 | 4.99 | 6.29 | 6.54 | 6.255 | 3904268 |
| 1721947200 | 6.21 | -0.08 | -1.27 | 6.2699999 | 6.285 | 6.05 | 5174812 |
| 1721860800 | 6.29 | -0.29 | -4.41 | 6.525 | 6.58 | 6.26 | 4075186 |
| 1721774400 | 6.58 | -0.05 | -0.75 | 6.58 | 6.63 | 6.4393 | 1822140 |
| 1721688000 | 6.63 | 0.07 | 1.07 | 6.62 | 6.7 | 6.455 | 2764674 |
| 1721428800 | 6.5599999 | 0.01 | 0.15 | 6.45 | 6.59 | 6.4349999 | 4152008 |
| 1721342400 | 6.55 | -0.19 | -2.82 | 6.8 | 6.85 | 6.51 | 3819480 |
| 1721256000 | 6.74 | -0.35 | -4.94 | 6.87 | 6.93 | 6.64 | 6826907 |
| 1721169600 | 7.09 | -0.08 | -1.12 | 7.21 | 7.22 | 7.015 | 2610461 |
| 1721083200 | 7.17 | -0.24 | -3.24 | 7.4 | 7.41 | 7.135 | 2494889 |
| 1720824000 | 7.41 | -0.12 | -1.59 | 7.64 | 7.64 | 7.38 | 3495297 |
| 1720737600 | 7.53 | 0.07 | 0.94 | 7.53 | 7.61 | 7.42 | 3393461 |
| 1720651200 | 7.46 | 0.61 | 8.91 | 6.97 | 7.5299 | 6.97 | 6355010 |
| 1720564800 | 6.85 | -0.01 | -0.15 | 6.87 | 6.99 | 6.81 | 1420521 |
| 1720478400 | 6.86 | -0.1 | -1.44 | 6.94 | 7.055 | 6.775 | 2790395 |
| 1720219200 | 6.96 | -0.14 | -1.97 | 7.11 | 7.14 | 6.91 | 1979702 |
| 1720040640 | 7.1 | 0.21 | 3.05 | 7.01 | 7.165 | 7 | 2117743 |
| 1719960000 | 6.89 | -0.02 | -0.29 | 6.91 | 6.985 | 6.76 | 2436674 |
| 1719873600 | 6.91 | -0.07 | -1.00 | 7.04 | 7.04 | 6.72 | 3032819 |
| 1719614400 | 6.98 | -0.11 | -1.55 | 7.16 | 7.23 | 6.93 | 5167610 |
| 1719528000 | 7.09 | 0.24 | 3.50 | 6.85 | 7.12 | 6.85 | 3194743 |
| 1719441600 | 6.85 | 0.13 | 1.93 | 6.73 | 6.97 | 6.71 | 4333810 |
| 1719355200 | 6.72 | -0.02 | -0.30 | 6.74 | 6.79 | 6.565 | 4667187 |
| 1719268800 | 6.74 | -0.16 | -2.32 | 6.88 | 6.93 | 6.67 | 3511774 |
| 1719009600 | 6.9 | -0.21 | -2.95 | 7.09 | 7.1 | 6.76 | 7201700 |
| 1718923200 | 7.11 | 0.05 | 0.71 | 7.11 | 7.15 | 6.94 | 2705122 |
| 1718750400 | 7.06 | 0.02 | 0.28 | 7 | 7.22 | 7 | 2752384 |
| 1718664000 | 7.04 | 0 | 0.00 | 7.01 | 7.135 | 6.94 | 2458921 |
| 1718404800 | 7.04 | -0.02 | -0.28 | 7.04 | 7.18 | 6.995 | 3247335 |
| 1718318400 | 7.06 | 0.23 | 3.37 | 6.84 | 7.155 | 6.84 | 4805822 |
| 1718232000 | 6.83 | 0.16 | 2.40 | 6.795 | 6.88 | 6.6895 | 4731378 |
| 1718145600 | 6.67 | -0.37 | -5.26 | 6.95 | 6.95 | 6.59 | 6094002 |
| 1718059200 | 7.04 | 0.14 | 2.03 | 6.95 | 7.18 | 6.91 | 4153278 |
| 1717800000 | 6.9 | -0.3 | -4.17 | 7.015 | 7.085 | 6.84 | 6759008 |
| 1717713600 | 7.2 | 0.04 | 0.56 | 7.17 | 7.355 | 7.14 | 4249330 |
| 1717627200 | 7.16 | -0.16 | -2.19 | 7.4 | 7.485 | 7.125 | 4414780 |
| 1717540800 | 7.32 | -0.18 | -2.40 | 7.46 | 7.475 | 7.24 | 6208439 |
| 1717454400 | 7.5 | -0.28 | -3.60 | 7.8 | 7.82 | 7.435 | 4939270 |
| 1717195200 | 7.78 | -0.09 | -1.14 | 7.98 | 8.05 | 7.705 | 4596238 |
| 1717108800 | 7.87 | -0.05 | -0.63 | 7.83 | 8.02 | 7.8 | 4504069 |
| 1717022400 | 7.92 | -0.02 | -0.25 | 7.85 | 7.92 | 7.59 | 3683090 |
| 1716936000 | 7.94 | 0.17 | 2.19 | 7.89 | 8.01 | 7.765 | 3301578 |
| 1716590400 | 7.77 | 0.2 | 2.64 | 7.62 | 7.96 | 7.6 | 7029631 |
| 1716504000 | 7.57 | 0.03 | 0.40 | 7.64 | 7.705 | 7.55 | 3362942 |
| 1716417600 | 7.54 | -0.52 | -6.45 | 8 | 8.0399999 | 7.505 | 7991893 |
| 1716331200 | 8.06 | -0.06 | -0.74 | 8.1 | 8.145 | 7.98 | 5916468 |
| 1716244800 | 8.1199999 | 0.13 | 1.63 | 8.02 | 8.175 | 8 | 5434765 |
| 1715985600 | 7.99 | 0.38 | 4.99 | 7.68 | 8.09 | 7.59 | 9085882 |
| 1715899200 | 7.61 | 0.06 | 0.79 | 7.54 | 7.74 | 7.54 | 6140695 |
| 1715812800 | 7.55 | 0.34 | 4.72 | 7.25 | 7.59 | 7.25 | 6093844 |
| 1715726400 | 7.21 | -0.03 | -0.41 | 7.29 | 7.5399 | 7.055 | 13447024 |
| 1715640000 | 7.24 | 0.04 | 0.56 | 7.18 | 7.365 | 7.07 | 6134309 |
| 1715380800 | 7.2 | -0.85 | -10.56 | 8.17 | 8.2 | 7.09 | 12988321 |
| 1715294400 | 8.05 | 0.37 | 4.82 | 7.82 | 8.13 | 7.77 | 7952413 |
| 1715208000 | 7.68 | -1.07 | -12.23 | 8.5 | 8.5498999 | 7.47 | 19733136 |
| 1715121600 | 8.75 | 0.14 | 1.63 | 8.66 | 8.88 | 8.61 | 4037170 |
| 1715035200 | 8.61 | 0.32 | 3.86 | 8.3699999 | 8.69 | 8.35 | 4045986 |
| 1714776000 | 8.2899999 | 0.12 | 1.47 | 8.61 | 8.63 | 8.09 | 5361672 |
| 1714689600 | 8.17 | 0.37 | 4.74 | 7.78 | 8.2 | 7.7 | 6869471 |
| 1714603200 | 7.8 | 0.18 | 2.36 | 8.11 | 8.13 | 7.73 | 8229489 |
| 1714516800 | 7.62 | -0.83 | -9.82 | 8.26 | 8.28 | 7.6 | 11932297 |
| 1714430400 | 8.45 | 0.49 | 6.16 | 8.13 | 8.46 | 8.01 | 8230259 |
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
