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 | 0.44 | 6.68693009119 | 6.58 | 7.18 | 6.5101 | 10308 | 6.88855607 | CS |
| 4 | 0.68 | 10.7255520505 | 6.34 | 7.18 | 5.95 | 14840 | 6.51718643 | CS |
| 12 | 1.32 | 23.1578947368 | 5.7 | 7.18 | 5.48 | 18132 | 6.01092464 | CS |
| 26 | 0.32 | 4.77611940299 | 6.7 | 7.18 | 5.21 | 25327 | 5.8949615 | CS |
| 52 | -1.78 | -20.2272727273 | 8.8 | 11.09 | 5.21 | 28303 | 7.25109523 | CS |
| 156 | -0.81 | -10.3448275862 | 7.83 | 11.09 | 4.75 | 21185 | 7.16907167 | CS |
| 260 | -7.73 | -52.406779661 | 14.75 | 15.64 | 4.26 | 46148 | 8.81525501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 7.02 | 0.13 | 1.89 | 6.94 | 7.13 | 6.66 | 6470 |
| 1715294100 | 6.89 | -0.19 | -2.68 | 7.04 | 7.15 | 6.83 | 4608 |
| 1715207700 | 7.08 | 0.27 | 3.96 | 6.81 | 7.18 | 6.81 | 17938 |
| 1715121300 | 6.81 | 0.04 | 0.59 | 6.75 | 7 | 6.75 | 6531 |
| 1715034900 | 6.77 | 0.07 | 1.04 | 6.7 | 6.9 | 6.59 | 18683 |
| 1714775700 | 6.7 | 0.19 | 2.92 | 6.58 | 6.9 | 6.5101 | 3780 |
| 1714689300 | 6.51 | -0.11 | -1.59 | 6.6 | 6.6 | 6.45 | 8348 |
| 1714602900 | 6.615 | -0.04 | -0.53 | 6.5599999 | 6.66 | 6.5 | 2686 |
| 1714516500 | 6.65 | -0.06 | -0.89 | 6.69 | 6.69 | 6.5714 | 4350 |
| 1714430100 | 6.71 | -0.04 | -0.59 | 6.9 | 6.949 | 6.71 | 6471 |
| 1714170900 | 6.75 | -0.17 | -2.39 | 6.97 | 7.04 | 6.75 | 10358 |
| 1714084500 | 6.915 | 0.01 | 0.22 | 6.93 | 6.995 | 6.735 | 17792 |
| 1713998100 | 6.9 | 0.34 | 5.18 | 6.65 | 7.0196 | 6.65 | 36549 |
| 1713911700 | 6.5599999 | 0.56 | 9.33 | 6.08 | 6.75 | 6.08 | 47312 |
| 1713825300 | 6 | -0.03 | -0.50 | 6.09 | 6.09 | 5.95 | 10656 |
| 1713566100 | 6.03 | 0.03 | 0.50 | 6 | 6.155 | 6 | 11758 |
| 1713479700 | 6 | -0.08 | -1.32 | 6.12 | 6.18 | 5.98 | 16591 |
| 1713393300 | 6.08 | -0.15 | -2.41 | 6.19 | 6.2 | 6.08 | 6420 |
| 1713306900 | 6.23 | 0.11 | 1.80 | 6.1 | 6.3 | 6.1 | 4138 |
| 1713220500 | 6.12 | -0.04 | -0.65 | 6.16 | 6.3787 | 6.11 | 19391 |
| 1712961300 | 6.16 | -0.17 | -2.69 | 6.34 | 6.36 | 6.15 | 42437 |
| 1712874900 | 6.33 | -0.19 | -2.91 | 6.59 | 6.59 | 6.33 | 10377 |
| 1712788500 | 6.5199999 | 0.2 | 3.16 | 6.7 | 6.71 | 6.42 | 26776 |
| 1712702100 | 6.32 | -0.03 | -0.47 | 6.35 | 6.38 | 6.305 | 13281 |
| 1712615700 | 6.35 | -0.05 | -0.75 | 6.39 | 6.45 | 6.35 | 13262 |
| 1712356500 | 6.3977 | -0.1 | -1.57 | 6.42 | 6.55 | 6.38 | 7164 |
| 1712270100 | 6.5 | -0.02 | -0.31 | 6.64 | 6.85 | 6.36 | 43195 |
| 1712183700 | 6.5199999 | 0.45 | 7.41 | 6.07 | 6.54 | 6.07 | 45340 |
| 1712097300 | 6.07 | 0.14 | 2.36 | 5.93 | 6.23 | 5.93 | 23896 |
| 1712010900 | 5.93 | 0.16 | 2.77 | 5.84 | 5.97 | 5.805 | 10980 |
| 1711665300 | 5.7699999 | 0 | 0.00 | 5.71 | 5.9699 | 5.71 | 21311 |
| 1711578900 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.79 | 5.72 | 1660 |
| 1711492500 | 5.72 | 0.06 | 1.15 | 5.7 | 5.874 | 5.66 | 23609 |
| 1711406100 | 5.655 | -0.07 | -1.22 | 5.69 | 5.9 | 5.65 | 5015 |
| 1711146900 | 5.725 | 0.07 | 1.33 | 5.69 | 5.88 | 5.65 | 15836 |
| 1711060500 | 5.65 | 0.06 | 1.07 | 5.68 | 5.7199 | 5.57 | 17900 |
| 1710974100 | 5.59 | -0.01 | -0.18 | 5.67 | 5.8 | 5.55 | 6461 |
| 1710887700 | 5.6 | 0.1 | 1.82 | 5.57 | 5.7699999 | 5.5 | 13770 |
| 1710801300 | 5.5 | -0.01 | -0.18 | 5.99 | 6.07 | 5.5 | 67784 |
| 1710542100 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.6 | 5.5 | 45533 |
| 1710455700 | 5.5199999 | -0.07 | -1.25 | 5.57 | 5.64 | 5.5199999 | 28671 |
| 1710369300 | 5.59 | 0.04 | 0.72 | 5.55 | 5.73 | 5.55 | 23487 |
| 1710282900 | 5.55 | -0.02 | -0.36 | 5.57 | 5.63 | 5.55 | 13620 |
| 1710196500 | 5.57 | -0.07 | -1.24 | 5.67 | 5.74 | 5.57 | 31213 |
| 1709940900 | 5.64 | -0.06 | -1.05 | 5.69 | 5.69 | 5.62 | 10336 |
| 1709854500 | 5.7 | 0.03 | 0.53 | 5.69 | 5.7426 | 5.65 | 3720 |
| 1709768100 | 5.67 | -0.04 | -0.61 | 5.71 | 5.8099999 | 5.66 | 16055 |
| 1709681700 | 5.705 | -0.07 | -1.13 | 5.82 | 5.9 | 5.67 | 16970 |
| 1709595300 | 5.7699999 | -0.04 | -0.69 | 5.8099999 | 5.94 | 5.7699999 | 3587 |
| 1709336100 | 5.8099999 | -0.12 | -2.02 | 5.93 | 6.105 | 5.7701 | 18702 |
| 1709249700 | 5.93 | 0.28 | 4.96 | 5.67 | 5.93 | 5.6201 | 21433 |
| 1709163300 | 5.65 | -0.04 | -0.70 | 5.62 | 5.7999 | 5.61 | 8866 |
| 1709076900 | 5.69 | 0.11 | 1.97 | 5.5599999 | 5.7999 | 5.5599999 | 24235 |
| 1708990500 | 5.58 | 0.04 | 0.63 | 5.58 | 5.58 | 5.48 | 27735 |
| 1708731300 | 5.545 | 0.03 | 0.45 | 5.54 | 5.61 | 5.5199999 | 18675 |
| 1708644900 | 5.5199999 | 0.01 | 0.18 | 5.55 | 5.62 | 5.5199999 | 20566 |
| 1708558500 | 5.51 | -0.05 | -0.90 | 5.58 | 5.6219 | 5.5 | 25647 |
| 1708472100 | 5.5599999 | -0.13 | -2.28 | 5.65 | 5.6635 | 5.5599999 | 20495 |
| 1708126500 | 5.69 | 0.03 | 0.53 | 5.7 | 5.8612 | 5.6801 | 7718 |
| 1708040100 | 5.66 | 0.11 | 1.98 | 5.55 | 5.7 | 5.55 | 23849 |
| 1707953700 | 5.55 | -0.02 | -0.36 | 5.59 | 5.78 | 5.55 | 11580 |
| 1707867300 | 5.57 | -0.02 | -0.36 | 5.5599999 | 5.6848 | 5.51 | 22578 |
| 1707780900 | 5.59 | -0.04 | -0.71 | 5.67 | 5.87 | 5.59 | 21423 |
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
