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 | 0 | 6.97 | 7.6 | 6.84 | 1014563 | 7.14075107 | CS |
| 4 | -0.51 | -6.81818181818 | 7.48 | 8.02 | 6.84 | 691034 | 7.31924615 | CS |
| 12 | 2.12 | 43.7113402062 | 4.85 | 8.02 | 4.7101 | 798783 | 6.44679264 | CS |
| 26 | 3.88 | 125.566343042 | 3.09 | 8.02 | 2.79 | 1056090 | 4.83789596 | CS |
| 52 | -0.22 | -3.05980528512 | 7.19 | 8.415 | 2.79 | 1122201 | 5.17158341 | CS |
| 156 | -4.03 | -36.6363636364 | 11 | 15.14 | 2.79 | 1000287 | 7.6791733 | CS |
| 260 | -4.03 | -36.6363636364 | 11 | 15.14 | 2.79 | 1000287 | 7.6791733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 6.97 | -0.03 | -0.43 | 6.95 | 7.06 | 6.84 | 565651 |
| 1713998400 | 7 | -0.28 | -3.85 | 7.27 | 7.35 | 6.87 | 1297861 |
| 1713912000 | 7.28 | 0.04 | 0.55 | 7.24 | 7.6 | 7.16 | 1802016 |
| 1713825600 | 7.24 | 0.22 | 3.13 | 6.99 | 7.31 | 6.93 | 901198 |
| 1713566400 | 7.02 | 0.03 | 0.43 | 6.97 | 7.14 | 6.895 | 506090 |
| 1713480000 | 6.99 | 0.07 | 1.01 | 7.09 | 7.16 | 6.91 | 685599 |
| 1713393600 | 6.92 | -0.14 | -1.98 | 7.12 | 7.17 | 6.91 | 359471 |
| 1713307200 | 7.06 | -0.05 | -0.70 | 6.925 | 7.185 | 6.89 | 492414 |
| 1713220800 | 7.11 | -0.14 | -1.93 | 7.3 | 7.33 | 7.06 | 616333 |
| 1712961600 | 7.25 | -0.11 | -1.49 | 7.3 | 7.33 | 7.2 | 542811 |
| 1712875200 | 7.36 | -0.09 | -1.21 | 7.46 | 7.46 | 7.29 | 492195 |
| 1712788800 | 7.45 | -0.1 | -1.32 | 7.18 | 7.54 | 7.18 | 623987 |
| 1712702400 | 7.55 | 0.04 | 0.53 | 7.61 | 7.65 | 7.48 | 386193 |
| 1712616000 | 7.51 | -0.28 | -3.59 | 7.83 | 7.87 | 7.47 | 486870 |
| 1712356800 | 7.79 | 0.19 | 2.50 | 7.59 | 7.81 | 7.54 | 411372 |
| 1712270400 | 7.6 | -0.24 | -3.06 | 7.99 | 8.02 | 7.57 | 735220 |
| 1712184000 | 7.84 | 0.22 | 2.89 | 7.53 | 7.86 | 7.53 | 1009276 |
| 1712097600 | 7.62 | 0.01 | 0.13 | 7.55 | 7.64 | 7.495 | 634531 |
| 1712011200 | 7.61 | 0.19 | 2.56 | 7.48 | 7.625 | 7.34 | 580567 |
| 1711665600 | 7.42 | 0.09 | 1.23 | 7.33 | 7.42 | 7.26 | 995126 |
| 1711579200 | 7.33 | 0 | 0.00 | 7.39 | 7.44 | 7.25 | 970327 |
| 1711492800 | 7.33 | 0.12 | 1.66 | 7.6 | 7.62 | 7.205 | 1165614 |
| 1711406400 | 7.21 | 0.99 | 15.92 | 6.5 | 7.44 | 6.5 | 3672870 |
| 1711147200 | 6.22 | -0.08 | -1.27 | 6.25 | 6.33 | 6.125 | 778367 |
| 1711060800 | 6.3 | -0.05 | -0.79 | 6.36 | 6.4 | 6.25 | 705217 |
| 1710974400 | 6.35 | 0.18 | 2.92 | 6.12 | 6.45 | 6.12 | 542134 |
| 1710888000 | 6.17 | 0.11 | 1.82 | 6.03 | 6.23 | 6.03 | 529227 |
| 1710801600 | 6.0599999 | -0.19 | -3.04 | 6.24 | 6.24 | 6.01 | 724819 |
| 1710542400 | 6.25 | 0.04 | 0.64 | 6.12 | 6.3949999 | 6.08 | 1488197 |
| 1710456000 | 6.21 | -0.21 | -3.27 | 6.38 | 6.38 | 6.17 | 891484 |
| 1710369600 | 6.42 | 0.11 | 1.74 | 6.29 | 6.48 | 6.2699999 | 529418 |
| 1710283200 | 6.3099999 | -0.03 | -0.47 | 6.34 | 6.34 | 6.24 | 500750 |
| 1710196800 | 6.34 | -0.01 | -0.16 | 6.35 | 6.47 | 6.32 | 417544 |
| 1709941200 | 6.35 | 0.09 | 1.44 | 6.37 | 6.465 | 6.3 | 598610 |
| 1709854800 | 6.26 | 0.15 | 2.45 | 6.2 | 6.34 | 6.195 | 488582 |
| 1709768400 | 6.11 | 0.1 | 1.66 | 6.17 | 6.17 | 6.065 | 376355 |
| 1709682000 | 6.01 | -0.17 | -2.75 | 6.09 | 6.19 | 6.01 | 569648 |
| 1709595600 | 6.18 | -0.06 | -0.96 | 6.22 | 6.3099999 | 6.09 | 724186 |
| 1709336400 | 6.24 | 0.16 | 2.63 | 6.14 | 6.35 | 6.01 | 1008262 |
| 1709250000 | 6.08 | 0.1 | 1.67 | 6.12 | 6.15 | 5.97 | 900671 |
| 1709163600 | 5.98 | -0.02 | -0.33 | 5.94 | 6.065 | 5.92 | 705482 |
| 1709077200 | 6 | 0.38 | 6.76 | 5.78 | 6.04 | 5.6657 | 799364 |
| 1708990800 | 5.62 | -0.18 | -3.10 | 5.78 | 5.86 | 5.51 | 673536 |
| 1708731600 | 5.8 | -0.19 | -3.17 | 5.93 | 5.96 | 5.73 | 971195 |
| 1708645200 | 5.99 | 0.34 | 6.02 | 5.68 | 6.155 | 5.6449999 | 1406461 |
| 1708558800 | 5.65 | 0.04 | 0.71 | 5.6 | 5.7 | 5.54 | 741309 |
| 1708472400 | 5.61 | -0.11 | -1.92 | 5.61 | 5.655 | 5.5199999 | 773280 |
| 1708126800 | 5.72 | 0.17 | 3.06 | 5.45 | 5.785 | 5.45 | 909951 |
| 1708040400 | 5.55 | 0.32 | 6.12 | 5.23 | 5.565 | 5.23 | 834117 |
| 1707954000 | 5.23 | 0.18 | 3.56 | 5.18 | 5.24 | 5.11 | 962210 |
| 1707867600 | 5.05 | -0.37 | -6.83 | 5.25 | 5.26 | 5.0199999 | 1107239 |
| 1707781200 | 5.42 | 0.3 | 5.86 | 5.13 | 5.47 | 5.13 | 1092367 |
| 1707522000 | 5.12 | 0.14 | 2.81 | 4.97 | 5.14 | 4.93 | 528328 |
| 1707435600 | 4.98 | 0.1 | 2.05 | 4.89 | 5.03 | 4.85 | 629309 |
| 1707349200 | 4.88 | -0.03 | -0.61 | 4.91 | 4.99 | 4.83 | 421863 |
| 1707262800 | 4.91 | 0.13 | 2.72 | 4.76 | 4.915 | 4.7101 | 399089 |
| 1707176400 | 4.78 | -0.21 | -4.21 | 4.87 | 4.9 | 4.765 | 658935 |
| 1706917200 | 4.99 | 0.04 | 0.81 | 4.85 | 5.03 | 4.78 | 1008324 |
| 1706830800 | 4.95 | 0.21 | 4.43 | 4.7699999 | 4.98 | 4.64 | 958418 |
| 1706744400 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.98 | 4.71 | 1382874 |
| 1706658000 | 4.7699999 | 0.03 | 0.63 | 4.69 | 4.9 | 4.61 | 896087 |
| 1706571600 | 4.74 | 0.21 | 4.64 | 4.51 | 4.74 | 4.44 | 554279 |
| 1706312400 | 4.53 | 0.06 | 1.34 | 4.54 | 4.575 | 4.49 | 484777 |
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
