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 | 0.04 | 0.629921259843 | 6.35 | 6.5925 | 5.9 | 4956 | 6.20256303 | DR |
| 4 | -0.44 | -6.44216691069 | 6.83 | 7.14 | 5.9 | 5259 | 6.52378986 | DR |
| 12 | 0.685 | 12.0070113935 | 5.705 | 9.49 | 5.46 | 16859 | 6.98222864 | DR |
| 26 | -0.11 | -1.69230769231 | 6.5 | 11.06 | 4.25 | 21319 | 7.59760407 | DR |
| 52 | -1.98 | -23.6559139785 | 8.37 | 12.55 | 4.25 | 12353 | 7.76543241 | DR |
| 156 | 2.73 | 74.5901639344 | 3.66 | 15.3987 | 2.16 | 15733 | 6.81560029 | DR |
| 260 | 3.89 | 155.6 | 2.5 | 15.3987 | 0.480098 | 137227 | 1.75504294 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 6.39 | 0.19 | 3.06 | 6.2 | 6.69 | 6.15 | 7477 |
| 1733787600 | 6.2 | -0.11 | -1.74 | 6.16 | 6.5925 | 6.16 | 10382 |
| 1733528400 | 6.3099999 | 0.06 | 0.96 | 6 | 6.55 | 6 | 2676 |
| 1733442000 | 6.25 | 0.14 | 2.29 | 6.01 | 6.25 | 5.9 | 4819 |
| 1733355600 | 6.11 | -0.22 | -3.40 | 6.4 | 6.58 | 6.1 | 6699 |
| 1733269200 | 6.3252 | 0.13 | 2.02 | 6.2 | 6.3751 | 6.15 | 1085 |
| 1733182800 | 6.2 | -0.56 | -8.28 | 6.37 | 6.4 | 6.07 | 1396 |
| 1732917840 | 6.76 | 0.32 | 4.97 | 6.44 | 6.76 | 6.44 | 230 |
| 1732750800 | 6.4402 | 0.09 | 1.42 | 6.63 | 6.63 | 6.33 | 3536 |
| 1732664400 | 6.35 | 0.3 | 4.89 | 5.93 | 6.5599999 | 5.93 | 15179 |
| 1732578000 | 6.054 | -0.46 | -7.00 | 6.8 | 6.8 | 6 | 4220 |
| 1732318800 | 6.51 | -0.09 | -1.36 | 7.14 | 7.14 | 6.51 | 6406 |
| 1732232400 | 6.6 | -0.3 | -4.35 | 7.03 | 7.14 | 6.6 | 12062 |
| 1732146000 | 6.9 | 0.26 | 3.96 | 6.9 | 7.1111 | 6.65 | 3240 |
| 1732059600 | 6.6369999 | -0.3 | -4.37 | 6.9 | 6.9 | 6.6 | 3565 |
| 1731973200 | 6.94 | 0.24 | 3.58 | 6.82 | 7.1212 | 6.6025 | 16309 |
| 1731714000 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.7 | 381 |
| 1731627600 | 6.82 | -0.12 | -1.73 | 6.82 | 6.82 | 6.75 | 956 |
| 1731541200 | 6.94 | 0.13 | 1.91 | 6.82 | 6.97 | 6.75 | 6808 |
| 1731454800 | 6.81 | 0 | 0.00 | 6.83 | 6.9769 | 6.81 | 2249 |
| 1731368400 | 6.81 | -0.16 | -2.30 | 6.85 | 7.05 | 6.81 | 2670 |
| 1731109200 | 6.97 | -0.08 | -1.13 | 6.955 | 7.0868 | 6.81 | 1400 |
| 1731022800 | 7.05 | 0.21 | 3.07 | 6.67 | 7.14 | 6.67 | 25626 |
| 1730936400 | 6.84 | -0.26 | -3.66 | 6.77 | 7.14 | 6.65 | 8782 |
| 1730850000 | 7.1 | -0.04 | -0.56 | 6.97 | 7.1 | 6.9 | 1104 |
| 1730763600 | 7.14 | 0.54 | 8.18 | 7.1 | 7.14 | 6.7867 | 9305 |
| 1730500800 | 6.6 | 0 | 0.00 | 6.61 | 7.1012 | 6.6 | 6737 |
| 1730414400 | 6.6 | 0 | 0.00 | 6.65 | 6.99 | 6.6 | 8894 |
| 1730328000 | 6.6 | -0.04 | -0.60 | 6.68 | 7.13 | 6.6 | 7630 |
| 1730241600 | 6.64 | -0.45 | -6.35 | 6.9 | 7.1132 | 6.64 | 534 |
| 1730155200 | 7.09 | -0.11 | -1.53 | 6.94 | 7.3 | 6.94 | 723 |
| 1729896000 | 7.2 | 0.18 | 2.56 | 6.81 | 7.36 | 6.672 | 9369 |
| 1729809600 | 7.02 | -0.03 | -0.43 | 6.94 | 7.49 | 6.89 | 6383 |
| 1729723200 | 7.05 | 0.34 | 5.07 | 6.71 | 7.4 | 6.635 | 19771 |
| 1729636800 | 6.71 | -0.97 | -12.63 | 7.51 | 7.51 | 5.96 | 16553 |
| 1729550400 | 7.68 | 0.18 | 2.40 | 7.75 | 7.93 | 7.2 | 19105 |
| 1729291200 | 7.5 | 0.08 | 1.08 | 7.43 | 7.85 | 7.43 | 9863 |
| 1729204800 | 7.42 | 0.15 | 2.06 | 7.11 | 7.5 | 7.0825 | 10424 |
| 1729118400 | 7.27 | -0.32 | -4.22 | 7.02 | 7.69 | 7.02 | 3709 |
| 1729032000 | 7.59 | -0.31 | -3.92 | 8.1 | 8.1 | 7.1985 | 16928 |
| 1728945600 | 7.9 | -0.66 | -7.71 | 8.43 | 8.43 | 7.64 | 37503 |
| 1728686400 | 8.56 | 0.72 | 9.18 | 7.82 | 8.56 | 7.31 | 11679 |
| 1728600000 | 7.8401 | 0.05 | 0.64 | 7.6 | 8.18 | 7.46 | 37878 |
| 1728513600 | 7.79 | -1.16 | -12.96 | 8.82 | 8.82 | 7.6 | 35785 |
| 1728427200 | 8.9501 | 0.4 | 4.68 | 8.42 | 9.49 | 7.8201 | 22731 |
| 1728340800 | 8.55 | 1.65 | 23.91 | 7.38 | 8.55 | 7.09 | 26993 |
| 1728081600 | 6.9 | 0.01 | 0.15 | 7 | 7.3 | 6.81 | 15766 |
| 1727995200 | 6.89 | -0.49 | -6.66 | 7.4 | 7.4 | 6.75 | 54722 |
| 1727908800 | 7.382 | -0.12 | -1.57 | 7.71 | 8.05 | 7.382 | 19396 |
| 1727822400 | 7.5 | -0.23 | -2.98 | 7.55 | 7.9 | 7.3432 | 19595 |
| 1727736000 | 7.73 | 0.25 | 3.34 | 7.5 | 7.9 | 7.09 | 17289 |
| 1727476800 | 7.48 | 0.46 | 6.55 | 7 | 8.14 | 6.79 | 38874 |
| 1727390400 | 7.02 | 0.54 | 8.33 | 6.74 | 7.15 | 6.5 | 65807 |
| 1727304000 | 6.48 | -0.12 | -1.82 | 6.6 | 6.99 | 6.21 | 43850 |
| 1727217600 | 6.6 | -0.29 | -4.21 | 6.91 | 7.09 | 6.355 | 54359 |
| 1727131200 | 6.89 | 0.74 | 12.03 | 6.37 | 6.9 | 6 | 42037 |
| 1726872000 | 6.15 | -0.09 | -1.44 | 6.11 | 6.49 | 6.01 | 10924 |
| 1726785600 | 6.24 | 0.3 | 5.05 | 6.0199999 | 6.43 | 5.93 | 15393 |
| 1726699200 | 5.94 | 0.1 | 1.71 | 5.75 | 6.2119 | 5.75 | 122394 |
| 1726612800 | 5.84 | 0.2 | 3.55 | 5.64 | 6.37 | 5.46 | 25359 |
| 1726526400 | 5.64 | 0.37 | 7.02 | 5.28 | 6.01 | 5.26 | 15622 |
| 1726267200 | 5.2699999 | -1.76 | -25.04 | 7.03 | 7.2917 | 4.5599999 | 60668 |
| 1726180800 | 7.03 | 0.4 | 6.03 | 6.75 | 7.48 | 6.34 | 38835 |
| 1726094400 | 6.63 | 0.86 | 14.90 | 6.09 | 6.75 | 6 | 84125 |
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
