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 | -0.08 | -1.32450331126 | 6.04 | 6.26 | 5.96 | 1496120 | 6.09064487 | CS |
| 4 | -1.09 | -15.4609929078 | 7.05 | 7.05 | 5.95 | 1897145 | 6.40292455 | CS |
| 12 | -2.24 | -27.3170731707 | 8.2 | 8.73 | 5.95 | 1725382 | 7.03749198 | CS |
| 26 | -2.44 | -29.0476190476 | 8.4 | 11.33 | 5.95 | 1560519 | 8.23375122 | CS |
| 52 | -1.62 | -21.3720316623 | 7.58 | 11.33 | 5.95 | 1447070 | 7.6863553 | CS |
| 156 | -5.74 | -49.0598290598 | 11.7 | 13.53 | 5.33 | 2303797 | 8.60884119 | CS |
| 260 | 2.16 | 56.8421052632 | 3.8 | 16.03 | 1.93 | 3167196 | 8.6483144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 5.96 | -0.11 | -1.81 | 6.14 | 6.16 | 5.96 | 1863300 |
| 1726695000 | 6.07 | -0.09 | -1.46 | 6.17 | 6.26 | 6.04 | 1661900 |
| 1726608600 | 6.16 | 0.06 | 0.98 | 6.08 | 6.17 | 6.01 | 1291400 |
| 1726522200 | 6.1 | -0.05 | -0.81 | 6.2 | 6.23 | 6.0599999 | 1321400 |
| 1726263000 | 6.15 | 0.16 | 2.67 | 6.01 | 6.24 | 6.01 | 1594000 |
| 1726176540 | 5.99 | -0.04 | -0.66 | 6.04 | 6.05 | 5.96 | 1611900 |
| 1726090140 | 6.03 | 0.05 | 0.84 | 6 | 6.1 | 5.95 | 1635200 |
| 1726003740 | 5.98 | -0.24 | -3.86 | 6.21 | 6.23 | 5.96 | 2649200 |
| 1725917400 | 6.22 | -0.1 | -1.58 | 6.35 | 6.38 | 6.18 | 1689600 |
| 1725658200 | 6.32 | -0.25 | -3.81 | 6.54 | 6.62 | 6.3 | 2265600 |
| 1725571800 | 6.57 | -0.06 | -0.90 | 6.63 | 6.7 | 6.45 | 1471200 |
| 1725485400 | 6.63 | 0.26 | 4.08 | 6.4 | 6.66 | 6.39 | 1965700 |
| 1725399000 | 6.37 | -0.06 | -0.93 | 6.42 | 6.6 | 6.34 | 1767600 |
| 1725312600 | 6.43 | -0.09 | -1.38 | 6.53 | 6.53 | 6.39 | 1117700 |
| 1725053400 | 6.5199999 | 0.04 | 0.62 | 6.41 | 6.53 | 6.34 | 4001900 |
| 1724967000 | 6.48 | -0.16 | -2.41 | 6.65 | 6.67 | 6.43 | 2524100 |
| 1724880600 | 6.64 | -0.1 | -1.48 | 6.73 | 6.75 | 6.61 | 1367000 |
| 1724794140 | 6.74 | -0.04 | -0.59 | 6.8 | 6.81 | 6.68 | 1635100 |
| 1724707740 | 6.78 | -0.08 | -1.17 | 6.88 | 6.89 | 6.73 | 1064300 |
| 1724448600 | 6.86 | 0.13 | 1.93 | 6.75 | 6.91 | 6.7 | 1716900 |
| 1724362140 | 6.73 | -0.32 | -4.54 | 7.05 | 7.05 | 6.7 | 3591200 |
| 1724275740 | 7.05 | 0.09 | 1.29 | 6.96 | 7.07 | 6.95 | 1063800 |
| 1724189340 | 6.96 | -0.04 | -0.57 | 7 | 7.03 | 6.87 | 1193400 |
| 1724102940 | 7 | 0.2 | 2.94 | 6.87 | 7.06 | 6.87 | 2082500 |
| 1723843800 | 6.8 | -0.22 | -3.13 | 7.05 | 7.28 | 6.69 | 3400300 |
| 1723757340 | 7.02 | -0.17 | -2.36 | 7.07 | 7.26 | 6.75 | 3173900 |
| 1723671000 | 7.19 | -0.2 | -2.71 | 7.32 | 7.4 | 7.03 | 2278000 |
| 1723584600 | 7.39 | -0.05 | -0.67 | 7.5 | 7.59 | 7.29 | 1567000 |
| 1723498200 | 7.44 | 0.36 | 5.08 | 7.09 | 7.5 | 7.09 | 2631200 |
| 1723239000 | 7.08 | 0.08 | 1.14 | 7.01 | 7.16 | 6.96 | 1443900 |
| 1723152600 | 7 | 0.07 | 1.01 | 6.96 | 7.18 | 6.94 | 1587600 |
| 1723066200 | 6.93 | 0.24 | 3.59 | 6.74 | 6.96 | 6.74 | 1403800 |
| 1722979740 | 6.69 | -0.21 | -3.04 | 6.85 | 6.97 | 6.66 | 1613000 |
| 1722893400 | 6.9 | -0.2 | -2.82 | 6.8 | 6.93 | 6.71 | 1394800 |
| 1722634200 | 7.1 | 0.12 | 1.72 | 6.97 | 7.17 | 6.88 | 1382900 |
| 1722547800 | 6.98 | 0.23 | 3.41 | 6.81 | 7.11 | 6.76 | 1918500 |
| 1722461400 | 6.75 | 0.03 | 0.45 | 6.76 | 6.96 | 6.64 | 1506400 |
| 1722374940 | 6.72 | -0.02 | -0.30 | 6.75 | 6.77 | 6.65 | 1198500 |
| 1722288600 | 6.74 | -0.28 | -3.99 | 6.95 | 7.03 | 6.68 | 1946500 |
| 1722029400 | 7.02 | 0.02 | 0.29 | 6.98 | 7.13 | 6.98 | 1688900 |
| 1721943000 | 7 | -0.18 | -2.51 | 7.15 | 7.23 | 6.96 | 2428300 |
| 1721856600 | 7.18 | -0.17 | -2.31 | 7.35 | 7.36 | 7.16 | 1165000 |
| 1721770140 | 7.35 | -0.19 | -2.52 | 7.54 | 7.54 | 7.35 | 766000 |
| 1721683800 | 7.54 | 0.14 | 1.89 | 7.42 | 7.57 | 7.42 | 1328000 |
| 1721424600 | 7.4 | -0.06 | -0.80 | 7.47 | 7.53 | 7.39 | 1344100 |
| 1721338200 | 7.46 | -0.34 | -4.36 | 7.8 | 7.83 | 7.42 | 2552300 |
| 1721251800 | 7.8 | -0.13 | -1.64 | 7.98 | 8 | 7.74 | 1917400 |
| 1721165340 | 7.93 | -0.08 | -1.00 | 7.97 | 8.13 | 7.87 | 2023500 |
| 1721079000 | 8.01 | -0.21 | -2.55 | 8.25 | 8.27 | 7.94 | 1720600 |
| 1720819800 | 8.22 | -0.08 | -0.96 | 8.27 | 8.34 | 8.2 | 1395500 |
| 1720733400 | 8.3 | -0.15 | -1.78 | 8.5 | 8.57 | 8.2 | 1219400 |
| 1720647000 | 8.45 | 0.01 | 0.12 | 8.5 | 8.68 | 8.32 | 783700 |
| 1720560540 | 8.44 | 0 | 0.00 | 8.38 | 8.6 | 8.36 | 570300 |
| 1720474200 | 8.44 | -0.13 | -1.52 | 8.5 | 8.73 | 8.43 | 750800 |
| 1720215000 | 8.57 | -0.13 | -1.49 | 8.6 | 8.72 | 8.42 | 927100 |
| 1720128540 | 8.7 | 0.58 | 7.14 | 8.21 | 8.7 | 8.15 | 1495700 |
| 1720042200 | 8.1199999 | 0.35 | 4.50 | 7.85 | 8.19 | 7.85 | 1253400 |
| 1719955800 | 7.77 | -0.07 | -0.89 | 7.8 | 7.88 | 7.65 | 1971900 |
| 1719869400 | 7.84 | -0.01 | -0.13 | 7.87 | 8.01 | 7.74 | 1791800 |
| 1719610200 | 7.85 | -0.35 | -4.27 | 8.17 | 8.21 | 7.79 | 1525200 |
| 1719523800 | 8.2 | 0.04 | 0.49 | 8.2 | 8.2899999 | 8.01 | 2175100 |
| 1719437400 | 8.16 | -0.38 | -4.45 | 8.57 | 8.57 | 8.16 | 1073900 |
| 1719351000 | 8.5399999 | -0.11 | -1.27 | 8.59 | 8.61 | 8.48 | 462200 |
| 1719264600 | 8.65 | 0.11 | 1.29 | 8.48 | 8.75 | 8.48 | 744100 |
| 1719005400 | 8.5399999 | 0.3 | 3.64 | 8.24 | 8.55 | 8.16 | 1017400 |
| 1718918940 | 8.24 | -0.06 | -0.72 | 8.32 | 8.59 | 8.23 | 1098000 |
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
