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 | -0.25 | -3.84615384615 | 6.5 | 6.6 | 6.14 | 38711 | 6.41718826 | CS |
| 4 | -0.99 | -13.6740331492 | 7.24 | 7.72 | 6.14 | 20815 | 6.78312732 | CS |
| 12 | -0.87 | -12.2191011236 | 7.12 | 7.86 | 6.14 | 25529 | 7.03550101 | CS |
| 26 | -2.49 | -28.4897025172 | 8.74 | 9.75 | 6.14 | 44510 | 7.88257638 | CS |
| 52 | -7.2 | -53.531598513 | 13.45 | 14.04 | 6.14 | 57117 | 10.11743243 | CS |
| 156 | -10.65 | -63.0177514793 | 16.9 | 17 | 6.14 | 58935 | 11.46895743 | CS |
| 260 | -10.65 | -63.0177514793 | 16.9 | 17 | 6.14 | 58935 | 11.46895743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1718660400 | 6.4 | -0.05 | -0.78 | 6.42 | 6.55 | 6.35 | 30665 |
| 1718401200 | 6.45 | 0.03 | 0.47 | 6.44 | 6.45 | 6.4 | 4188 |
| 1718314800 | 6.42 | 0.01 | 0.16 | 6.39 | 6.45 | 6.33 | 20800 |
| 1718228400 | 6.41 | -0.01 | -0.16 | 6.43 | 6.43 | 6.33 | 5657 |
| 1718142000 | 6.42 | -0.12 | -1.83 | 6.5 | 6.6 | 6.14 | 132246 |
| 1718055600 | 6.54 | -0.11 | -1.65 | 6.67 | 6.7 | 6.54 | 14592 |
| 1717796400 | 6.65 | -0.1 | -1.48 | 6.7 | 6.72 | 6.6 | 17005 |
| 1717710000 | 6.75 | -0.08 | -1.17 | 6.83 | 6.84 | 6.71 | 11255 |
| 1717623600 | 6.83 | -0.12 | -1.73 | 6.96 | 6.96 | 6.72 | 22942 |
| 1717537200 | 6.95 | -0.08 | -1.14 | 7.06 | 7.06 | 6.95 | 15392 |
| 1717450800 | 7.03 | 0.03 | 0.43 | 7.03 | 7.1 | 7 | 9713 |
| 1717191600 | 7 | -0.14 | -1.96 | 7.15 | 7.15 | 6.97 | 9523 |
| 1717105200 | 7.14 | 0.08 | 1.13 | 7.05 | 7.4 | 7 | 14700 |
| 1717018800 | 7.06 | -0.28 | -3.81 | 7.21 | 7.23 | 7.05 | 10900 |
| 1716932400 | 7.34 | 0.04 | 0.55 | 7.31 | 7.34 | 7.2 | 9100 |
| 1716846000 | 7.3 | 0 | 0.00 | 7.33 | 7.33 | 7.3 | 1003 |
| 1716586800 | 7.3 | -0.15 | -2.01 | 7.45 | 7.5 | 7.3 | 18000 |
| 1716500400 | 7.45 | 0 | 0.00 | 7.45 | 7.6 | 7.4 | 16733 |
| 1716414000 | 7.45 | 0 | 0.00 | 7.52 | 7.72 | 7.4 | 24751 |
| 1716327600 | 7.45 | 0.14 | 1.92 | 7.24 | 7.6 | 7.2 | 27125 |
| 1715982000 | 7.31 | 0.26 | 3.69 | 7.05 | 7.31 | 7.05 | 3810 |
| 1715895600 | 7.05 | 0 | 0.00 | 7.03 | 7.2 | 6.96 | 37400 |
| 1715809200 | 7.05 | -0.08 | -1.12 | 7.2 | 7.2 | 7.05 | 17935 |
| 1715722800 | 7.13 | -0.07 | -0.97 | 7.16 | 7.23 | 7.13 | 7400 |
| 1715636400 | 7.2 | -0.16 | -2.17 | 7.36 | 7.36 | 7.14 | 9973 |
| 1715377200 | 7.36 | -0.12 | -1.60 | 7.43 | 7.43 | 7.33 | 5000 |
| 1715290800 | 7.48 | 0.13 | 1.77 | 7.22 | 7.52 | 7.22 | 18560 |
| 1715204400 | 7.35 | 0.31 | 4.40 | 7.05 | 7.6 | 7.05 | 20192 |
| 1715118000 | 7.04 | 0.09 | 1.29 | 7.03 | 7.2 | 6.85 | 21371 |
| 1715031600 | 6.95 | 0.25 | 3.73 | 6.69 | 7.08 | 6.69 | 174860 |
| 1714772400 | 6.7 | 0.05 | 0.75 | 6.75 | 6.75 | 6.6 | 7362 |
| 1714686000 | 6.65 | 0.1 | 1.53 | 6.64 | 6.84 | 6.61 | 7494 |
| 1714599600 | 6.55 | -0.07 | -1.06 | 6.7 | 6.7 | 6.44 | 8701 |
| 1714513200 | 6.62 | -0.23 | -3.36 | 6.84 | 6.84 | 6.6 | 7340 |
| 1714426800 | 6.85 | 0.05 | 0.74 | 6.85 | 6.87 | 6.8 | 7000 |
| 1714167600 | 6.8 | 0.04 | 0.59 | 6.76 | 6.86 | 6.62 | 92753 |
| 1714081200 | 6.76 | -0.24 | -3.43 | 6.76 | 6.82 | 6.72 | 8841 |
| 1713994800 | 7 | 0.2 | 2.94 | 6.9 | 7 | 6.75 | 111581 |
| 1713908400 | 6.8 | -0.15 | -2.16 | 6.92 | 6.93 | 6.8 | 12800 |
| 1713822000 | 6.95 | -0.02 | -0.29 | 6.95 | 6.99 | 6.92 | 10620 |
| 1713562800 | 6.97 | 0.02 | 0.29 | 6.91 | 7.06 | 6.9 | 19427 |
| 1713476400 | 6.95 | -0.05 | -0.71 | 7.02 | 7.03 | 6.95 | 14004 |
| 1713390000 | 7 | 0.01 | 0.14 | 6.95 | 7.26 | 6.95 | 36350 |
| 1713303600 | 6.99 | 0.09 | 1.30 | 6.86 | 6.99 | 6.7 | 9775 |
| 1713217200 | 6.9 | -0.16 | -2.27 | 7.29 | 7.29 | 6.86 | 8079 |
| 1712958000 | 7.06 | -0.22 | -3.02 | 7.26 | 7.3 | 7.04 | 29400 |
| 1712871600 | 7.28 | -0.09 | -1.22 | 7.28 | 7.3 | 7.15 | 15343 |
| 1712785200 | 7.37 | -0.15 | -1.99 | 7.5 | 7.52 | 7.32 | 33869 |
| 1712698800 | 7.52 | -0.13 | -1.70 | 7.65 | 7.65 | 7.48 | 29600 |
| 1712612400 | 7.65 | 0.05 | 0.66 | 7.65 | 7.7 | 7.55 | 29424 |
| 1712353200 | 7.6 | 0.12 | 1.60 | 7.56 | 7.6 | 7.45 | 18990 |
| 1712266800 | 7.48 | 0.04 | 0.54 | 7.59 | 7.86 | 7.44 | 98868 |
| 1712180400 | 7.44 | -0.04 | -0.53 | 7.48 | 7.5 | 7.35 | 41590 |
| 1712094000 | 7.48 | 0.03 | 0.40 | 7.5 | 7.52 | 7.35 | 14570 |
| 1712007600 | 7.45 | 0.02 | 0.27 | 7.48 | 7.71 | 7.41 | 15140 |
| 1711662000 | 7.43 | 0.1 | 1.36 | 7.4 | 7.44 | 7.3 | 36718 |
| 1711575600 | 7.33 | 0.3 | 4.27 | 7.06 | 7.34 | 7.06 | 13571 |
| 1711489200 | 7.03 | -0.02 | -0.28 | 7.12 | 7.12 | 6.95 | 8684 |
| 1711402800 | 7.05 | -0.05 | -0.70 | 7.13 | 7.13 | 7.01 | 5591 |
| 1711143600 | 7.1 | -0.29 | -3.92 | 7.4 | 7.4 | 7.1 | 8979 |
| 1711057200 | 7.39 | 0.14 | 1.93 | 7.33 | 7.39 | 7.18 | 8074 |
| 1710970800 | 7.25 | 0.08 | 1.12 | 7.19 | 7.25 | 7.06 | 8327 |
| 1710884400 | 7.17 | 0.17 | 2.43 | 6.99 | 7.25 | 6.9 | 24342 |
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
