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 | -0.18 | -2.68656716418 | 6.7 | 6.77 | 6.23 | 1723623 | 6.43777293 | CS |
| 4 | 0.12 | 1.875 | 6.4 | 7.05 | 6.23 | 1929134 | 6.58948724 | CS |
| 12 | 0.63 | 10.6960950764 | 5.89 | 7.05 | 5.27 | 1962867 | 6.07148383 | CS |
| 26 | 2.46 | 60.5911330049 | 4.06 | 7.05 | 3.66 | 1968116 | 5.61643881 | CS |
| 52 | 2.27 | 53.4117647059 | 4.25 | 7.05 | 3.33 | 1655369 | 4.95424881 | CS |
| 156 | -0.26 | -3.83480825959 | 6.78 | 8.95 | 2.27 | 2112861 | 5.16914948 | CS |
| 260 | 0.21 | 3.32805071315 | 6.31 | 8.95 | 1.47 | 2077727 | 5.03870728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 6.5199999 | 0.06 | 0.93 | 6.47 | 6.63 | 6.39 | 1383662 |
| 1713393600 | 6.46 | 0.16 | 2.54 | 6.38 | 6.49 | 6.335 | 1834408 |
| 1713307200 | 6.3 | -0.02 | -0.32 | 6.3 | 6.47 | 6.23 | 1808899 |
| 1713220800 | 6.32 | -0.15 | -2.32 | 6.49 | 6.59 | 6.3 | 1208966 |
| 1712961600 | 6.47 | -0.18 | -2.71 | 6.65 | 6.66 | 6.43 | 2705220 |
| 1712875200 | 6.65 | -0.01 | -0.15 | 6.7 | 6.77 | 6.57 | 1170775 |
| 1712788800 | 6.66 | -0.19 | -2.77 | 6.68 | 6.84 | 6.5599999 | 1576773 |
| 1712702400 | 6.85 | -0.07 | -1.01 | 7 | 7.05 | 6.72 | 2876880 |
| 1712616000 | 6.92 | 0.15 | 2.22 | 6.82 | 6.97 | 6.8 | 997365 |
| 1712356800 | 6.77 | 0.2 | 3.04 | 6.57 | 6.81 | 6.5599999 | 3121403 |
| 1712270400 | 6.57 | -0.18 | -2.67 | 6.88 | 6.92 | 6.535 | 1453417 |
| 1712184000 | 6.75 | 0.23 | 3.53 | 6.5 | 6.77 | 6.495 | 1660852 |
| 1712097600 | 6.5199999 | -0.22 | -3.26 | 6.64 | 6.745 | 6.45 | 2195122 |
| 1712011200 | 6.74 | 0.13 | 1.97 | 6.61 | 6.82 | 6.58 | 2193494 |
| 1711665600 | 6.61 | 0.02 | 0.30 | 6.6 | 6.71 | 6.575 | 3039456 |
| 1711579200 | 6.59 | 0.16 | 2.49 | 6.5 | 6.61 | 6.45 | 2019860 |
| 1711492800 | 6.43 | -0.03 | -0.46 | 6.53 | 6.62 | 6.43 | 2556916 |
| 1711406400 | 6.46 | 0.02 | 0.31 | 6.47 | 6.55 | 6.425 | 1111251 |
| 1711147200 | 6.44 | -0.06 | -0.92 | 6.5199999 | 6.53 | 6.42 | 1263185 |
| 1711060800 | 6.5 | 0.13 | 2.04 | 6.4 | 6.71 | 6.38 | 2070835 |
| 1710974400 | 6.37 | -0.01 | -0.16 | 6.38 | 6.4 | 6.2 | 1699985 |
| 1710888000 | 6.38 | 0.28 | 4.59 | 6.08 | 6.42 | 6.08 | 2837338 |
| 1710801600 | 6.1 | 0.1 | 1.67 | 6.0199999 | 6.15 | 5.92 | 1720452 |
| 1710542400 | 6 | 0.13 | 2.21 | 5.83 | 6.03 | 5.755 | 2934145 |
| 1710456000 | 5.87 | -0.31 | -5.02 | 6.16 | 6.17 | 5.83 | 1381469 |
| 1710369600 | 6.18 | 0.01 | 0.16 | 6.15 | 6.35 | 6.15 | 4135954 |
| 1710283200 | 6.17 | 0.29 | 4.93 | 5.86 | 6.26 | 5.7973 | 2632912 |
| 1710196800 | 5.88 | -0.17 | -2.81 | 6.03 | 6.09 | 5.825 | 923912 |
| 1709941200 | 6.05 | 0.2 | 3.42 | 5.89 | 6.2699999 | 5.86 | 1656683 |
| 1709854800 | 5.85 | 0.28 | 5.03 | 5.73 | 5.91 | 5.6849999 | 1078407 |
| 1709768400 | 5.57 | 0.11 | 2.01 | 5.58 | 5.69 | 5.47 | 1097609 |
| 1709682000 | 5.46 | -0.13 | -2.33 | 5.57 | 5.68 | 5.46 | 1631639 |
| 1709595600 | 5.59 | 0.02 | 0.36 | 5.54 | 5.65 | 5.475 | 913376 |
| 1709336400 | 5.57 | -0.15 | -2.62 | 5.75 | 5.7798999 | 5.545 | 1706298 |
| 1709250000 | 5.72 | 0.01 | 0.18 | 5.82 | 5.875 | 5.67 | 7571363 |
| 1709163600 | 5.71 | -0.2 | -3.38 | 5.8 | 5.97 | 5.7 | 2236364 |
| 1709077200 | 5.91 | 0.24 | 4.23 | 5.73 | 5.92 | 5.7 | 1418611 |
| 1708990800 | 5.67 | 0.39 | 7.39 | 5.35 | 5.68 | 5.29 | 1729458 |
| 1708731600 | 5.28 | -0.07 | -1.31 | 5.3099999 | 5.46 | 5.28 | 1981251 |
| 1708645200 | 5.35 | -0.15 | -2.73 | 5.48 | 5.58 | 5.32 | 2048252 |
| 1708558800 | 5.5 | -0.66 | -10.71 | 5.6 | 6.03 | 5.2699999 | 5384262 |
| 1708472400 | 6.16 | -0.01 | -0.16 | 6.01 | 6.205 | 6 | 2530478 |
| 1708126800 | 6.17 | -0.12 | -1.91 | 6.18 | 6.3099999 | 6.12 | 1862574 |
| 1708040400 | 6.29 | 0.1 | 1.62 | 6.24 | 6.3 | 6.095 | 2654047 |
| 1707954000 | 6.19 | 0.4 | 6.91 | 5.92 | 6.195 | 5.905 | 2038630 |
| 1707867600 | 5.79 | -0.19 | -3.18 | 5.72 | 5.905 | 5.625 | 1905376 |
| 1707781200 | 5.98 | 0.47 | 8.53 | 5.53 | 6.04 | 5.505 | 2774298 |
| 1707522000 | 5.51 | 0.04 | 0.73 | 5.46 | 5.5199999 | 5.36 | 1300962 |
| 1707435600 | 5.47 | -0.03 | -0.55 | 5.48 | 5.54 | 5.4349999 | 793932 |
| 1707349200 | 5.5 | 0.01 | 0.18 | 5.51 | 5.5199999 | 5.41 | 963408 |
| 1707262800 | 5.49 | 0.06 | 1.10 | 5.41 | 5.5199999 | 5.34 | 1053713 |
| 1707176400 | 5.43 | -0.2 | -3.55 | 5.5 | 5.545 | 5.375 | 1646405 |
| 1706917200 | 5.63 | -0.06 | -1.05 | 5.6 | 5.63 | 5.51 | 1057814 |
| 1706830800 | 5.69 | 0.22 | 4.02 | 5.45 | 5.7 | 5.42 | 1406017 |
| 1706744400 | 5.47 | -0.11 | -1.97 | 5.5599999 | 5.76 | 5.45 | 1810358 |
| 1706658000 | 5.58 | -0.15 | -2.62 | 5.67 | 5.735 | 5.58 | 727642 |
| 1706571600 | 5.73 | 0.05 | 0.88 | 5.66 | 5.74 | 5.63 | 816615 |
| 1706312400 | 5.68 | -0.05 | -0.87 | 5.75 | 5.805 | 5.64 | 708363 |
| 1706226000 | 5.73 | -0.04 | -0.69 | 5.89 | 5.89 | 5.63 | 2482122 |
| 1706139600 | 5.7699999 | -0.26 | -4.31 | 6.1 | 6.15 | 5.72 | 1324420 |
| 1706053200 | 6.03 | -0.04 | -0.66 | 6.12 | 6.15 | 5.985 | 3313049 |
| 1705966800 | 6.07 | 0.28 | 4.84 | 5.84 | 6.09 | 5.84 | 2270169 |
| 1705707600 | 5.79 | 0.35 | 6.43 | 5.46 | 5.79 | 5.405 | 1537893 |
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
