We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -8.03814713896 | 7.34 | 7.97 | 6.62 | 5961 | 6.86175669 | CS |
| 4 | 0.01 | 0.148367952522 | 6.74 | 9.42 | 6.62 | 16105 | 7.84193085 | CS |
| 12 | -0.14 | -2.03193033382 | 6.89 | 9.42 | 5.05 | 13463 | 6.83320003 | CS |
| 26 | -1.52 | -18.3796856106 | 8.27 | 9.42 | 5.05 | 12663 | 6.79397027 | CS |
| 52 | 1.46 | 27.5992438563 | 5.29 | 11.25 | 3.5301 | 36238 | 7.16594996 | CS |
| 156 | -90.55 | -93.062692703 | 97.3 | 108.7 | 3.5301 | 545236 | 18.16966398 | CS |
| 260 | -178.35 | -96.3533225284 | 185.1 | 190 | 3.5301 | 436161 | 37.53964749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 6.75 | 0.01 | 0.15 | 6.78 | 6.86 | 6.69 | 3591 |
| 1713825600 | 6.74 | -0.01 | -0.15 | 6.74 | 6.86 | 6.74 | 1122 |
| 1713566400 | 6.75 | -0.21 | -3.02 | 6.9 | 6.9 | 6.75 | 11476 |
| 1713480000 | 6.96 | 0.08 | 1.16 | 6.82 | 6.96 | 6.62 | 5514 |
| 1713393600 | 6.88 | -0.08 | -1.15 | 6.96 | 7.1 | 6.8203 | 3393 |
| 1713307200 | 6.96 | -0.51 | -6.83 | 7.34 | 7.97 | 6.96 | 8301 |
| 1713220800 | 7.47 | 0.17 | 2.33 | 7.53 | 7.53 | 7.0444 | 2430 |
| 1712961600 | 7.3 | -0.31 | -4.07 | 7.68 | 7.93 | 7.1 | 2095 |
| 1712875200 | 7.61 | 0.22 | 2.91 | 7.29 | 7.91 | 7.29 | 5887 |
| 1712788800 | 7.395 | -0.34 | -4.33 | 7.65 | 7.65 | 7.09 | 9351 |
| 1712702400 | 7.73 | -0.35 | -4.33 | 7.96 | 8.125 | 6.75 | 21336 |
| 1712616000 | 8.08 | -1.22 | -13.07 | 9.42 | 9.42 | 7.58 | 21575 |
| 1712356800 | 9.295 | 0.36 | 3.97 | 8.97 | 9.33 | 8.72 | 15255 |
| 1712270400 | 8.94 | -0.13 | -1.43 | 9.03 | 9.31 | 8.5035 | 21912 |
| 1712184000 | 9.07 | 1.13 | 14.23 | 7.91 | 9.2163 | 7.91 | 26422 |
| 1712097600 | 7.94 | 0.13 | 1.66 | 7.9 | 8.2 | 7.5 | 22182 |
| 1712011200 | 7.81 | 0.6 | 8.32 | 7.21 | 7.95 | 7.21 | 29767 |
| 1711665600 | 7.21 | -0.44 | -5.75 | 7.69 | 7.76 | 7 | 32956 |
| 1711579200 | 7.65 | 0.74 | 10.71 | 7.07 | 7.84 | 6.91 | 48068 |
| 1711492800 | 6.91 | 0.01 | 0.14 | 6.74 | 7 | 6.69 | 16952 |
| 1711406400 | 6.9 | -0.09 | -1.29 | 6.86 | 7.14 | 6.72 | 30672 |
| 1711147200 | 6.99 | 0.73 | 11.66 | 6.5199999 | 7.1 | 6.5199999 | 47513 |
| 1711060800 | 6.26 | -0.02 | -0.32 | 6.28 | 6.5 | 6.0199999 | 16040 |
| 1710974400 | 6.28 | 0.48 | 8.28 | 5.7 | 6.3 | 5.5199999 | 52124 |
| 1710888000 | 5.8 | 0.71 | 13.95 | 5.09 | 5.97 | 5.09 | 56885 |
| 1710801600 | 5.09 | -0.73 | -12.54 | 5.93 | 5.93 | 5.05 | 31274 |
| 1710542400 | 5.82 | 0.11 | 1.93 | 5.84 | 5.9 | 5.6689999 | 4418 |
| 1710456000 | 5.71 | 0.4 | 7.53 | 5.3099999 | 5.72 | 5.3099999 | 10250 |
| 1710369600 | 5.3099999 | -0.19 | -3.45 | 5.49 | 5.93 | 5.3000999 | 6851 |
| 1710283200 | 5.5 | 0.2 | 3.77 | 5.54 | 6.03 | 5.2801 | 21293 |
| 1710196800 | 5.3 | -1.17 | -18.08 | 6.45 | 6.49 | 5.2 | 29941 |
| 1709941200 | 6.4701 | -0.18 | -2.72 | 6.85 | 7.17 | 6.47 | 10928 |
| 1709854800 | 6.6509 | 0.4 | 6.41 | 6.17 | 6.82 | 6.062 | 11630 |
| 1709768400 | 6.25 | 0.19 | 3.14 | 6.05 | 6.4 | 6.05 | 5141 |
| 1709682000 | 6.0599999 | 0.03 | 0.46 | 6.0199999 | 6.475 | 5.92 | 11215 |
| 1709595600 | 6.032 | -0.16 | -2.55 | 6.29 | 6.49 | 6.0101 | 12828 |
| 1709336400 | 6.19 | -0.13 | -2.06 | 6.28 | 6.32 | 6.16 | 928 |
| 1709250000 | 6.32 | -0.12 | -1.86 | 6.42 | 6.42 | 6.24 | 929 |
| 1709163600 | 6.44 | 0.29 | 4.72 | 6.15 | 6.47 | 6.15 | 1410 |
| 1709077200 | 6.15 | -0.04 | -0.65 | 6.17 | 6.2327 | 6.15 | 4495 |
| 1708990800 | 6.19 | -0.02 | -0.32 | 6.16 | 6.405 | 6.15 | 6344 |
| 1708731600 | 6.21 | -0.16 | -2.51 | 6.37 | 6.7387 | 6.15 | 2167 |
| 1708645200 | 6.3702 | 0.05 | 0.79 | 6.3099999 | 6.5 | 6.3099999 | 7666 |
| 1708558800 | 6.32 | 0.05 | 0.80 | 6.28 | 6.78 | 6.132 | 1015 |
| 1708472400 | 6.2699999 | -0.14 | -2.18 | 6.28 | 6.28 | 6.1083999 | 11907 |
| 1708126800 | 6.41 | 0.01 | 0.16 | 6.53 | 6.53 | 6.39 | 621 |
| 1708040400 | 6.4 | 0.04 | 0.63 | 6.28 | 6.585 | 6.28 | 8056 |
| 1707954000 | 6.36 | -0.25 | -3.85 | 6.5599999 | 6.7548 | 6.36 | 2319 |
| 1707867600 | 6.6147 | 0.01 | 0.22 | 6.38 | 6.6147 | 6.38 | 1312 |
| 1707781200 | 6.6 | -0.26 | -3.79 | 6.85 | 6.85 | 6.6 | 1232 |
| 1707522000 | 6.86 | 0.45 | 7.02 | 6.53 | 6.94 | 6.5 | 5443 |
| 1707435600 | 6.41 | 0.01 | 0.17 | 6.41 | 6.5199999 | 6.41 | 775 |
| 1707349200 | 6.399 | 0.01 | 0.14 | 6.34 | 6.7113 | 6.3133 | 1781 |
| 1707262800 | 6.39 | 0.01 | 0.16 | 6.3099999 | 6.4 | 6.2 | 4312 |
| 1707176400 | 6.38 | -0.43 | -6.31 | 6.5199999 | 6.883 | 6.38 | 24137 |
| 1706917200 | 6.81 | -0.29 | -4.02 | 7.15 | 7.15 | 6.62 | 18858 |
| 1706830800 | 7.095 | 0.04 | 0.50 | 7.09 | 7.23 | 7.09 | 1711 |
| 1706744400 | 7.06 | -0.07 | -0.98 | 7.17 | 7.18 | 7 | 6749 |
| 1706658000 | 7.13 | 0.32 | 4.70 | 6.89 | 7.18 | 6.88 | 1695 |
| 1706571600 | 6.81 | -0.17 | -2.44 | 6.98 | 6.98 | 6.81 | 509 |
| 1706312400 | 6.98 | 0.02 | 0.29 | 6.91 | 7.18 | 6.72 | 17517 |
| 1706226000 | 6.96 | 0.48 | 7.41 | 6.54 | 7.07 | 6.47 | 13221 |
| 1706139600 | 6.48 | 0.13 | 2.05 | 6.43 | 6.48 | 6.36 | 3628 |
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
