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 | -0.43 | -6.4371257485 | 6.68 | 6.68 | 6.15 | 4329 | 6.34730272 | CS |
| 4 | 0.105 | 1.70870626526 | 6.145 | 7.0499 | 6.06 | 4598 | 6.59669291 | CS |
| 12 | 0.08 | 1.29659643436 | 6.17 | 7.0499 | 5.59 | 4968 | 6.17671131 | CS |
| 26 | 0.23 | 3.82059800664 | 6.02 | 7.37 | 5.59 | 5123 | 6.24805398 | CS |
| 52 | -2.8 | -30.9392265193 | 9.05 | 9.05 | 5.06 | 7084 | 6.56035783 | CS |
| 156 | -9.67 | -60.7412060302 | 15.92 | 19.93 | 5.06 | 13638 | 12.0439277 | CS |
| 260 | -7.18 | -53.4623976173 | 13.43 | 19.93 | 4.75 | 14585 | 11.72284049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.25 | -0.22 | -3.40 | 6.41 | 6.55 | 6.21 | 1021 |
| 1714084500 | 6.47 | 0.17 | 2.70 | 6.4 | 6.65 | 6.15 | 839 |
| 1713998100 | 6.3 | -0.04 | -0.63 | 6.65 | 6.67 | 6.15 | 6598 |
| 1713911700 | 6.34 | -0.16 | -2.46 | 6.51 | 6.55 | 6.34 | 10656 |
| 1713825300 | 6.5 | -0.18 | -2.69 | 6.68 | 6.68 | 6.5 | 2530 |
| 1713566100 | 6.68 | 0.12 | 1.83 | 6.68 | 6.68 | 6.6 | 222 |
| 1713479700 | 6.5599999 | 0.06 | 0.92 | 6.53 | 6.7 | 6.5 | 1871 |
| 1713393300 | 6.5 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 570 |
| 1713306900 | 6.5 | -0.27 | -3.99 | 6.53 | 6.755 | 6.5 | 1140 |
| 1713220500 | 6.77 | 0.08 | 1.20 | 6.609 | 6.77 | 6.5 | 2789 |
| 1712961300 | 6.69 | -0.01 | -0.15 | 6.81 | 6.81 | 6.68 | 1291 |
| 1712874900 | 6.7 | -0.02 | -0.30 | 6.79 | 6.79 | 6.5 | 5794 |
| 1712788500 | 6.72 | 0.1 | 1.51 | 6.75 | 6.75 | 6.53 | 6587 |
| 1712702100 | 6.62 | 0 | 0.00 | 6.95 | 6.95 | 6.62 | 13605 |
| 1712615700 | 6.62 | -0.05 | -0.75 | 6.5 | 6.85 | 6.5 | 7798 |
| 1712356500 | 6.67 | -0.01 | -0.15 | 6.68 | 6.7 | 6.5 | 2909 |
| 1712270100 | 6.68 | -0.18 | -2.62 | 6.95 | 6.95 | 6.4 | 6578 |
| 1712183700 | 6.86 | 0.1 | 1.48 | 6.75 | 7.0276 | 6.75 | 4603 |
| 1712097300 | 6.76 | 0.7 | 11.55 | 6.21 | 7.0499 | 6.2 | 12765 |
| 1712010900 | 6.0599999 | -0.03 | -0.49 | 6.1449999 | 6.1449999 | 6.0599999 | 1785 |
| 1711665300 | 6.09 | 0.01 | 0.16 | 6 | 6.09 | 6 | 2103 |
| 1711578900 | 6.08 | -0.02 | -0.33 | 6.04 | 6.1 | 6.04 | 4334 |
| 1711492500 | 6.1 | 0.09 | 1.50 | 6.08 | 6.1 | 5.97 | 1565 |
| 1711406100 | 6.01 | 0.01 | 0.17 | 6.07 | 6.0919 | 6 | 5943 |
| 1711146900 | 6 | 0.05 | 0.84 | 5.99 | 6.09 | 5.96 | 6093 |
| 1711060500 | 5.95 | -0.04 | -0.67 | 6 | 6 | 5.9 | 7566 |
| 1710974100 | 5.99 | 0.24 | 4.17 | 5.78 | 5.99 | 5.78 | 4300 |
| 1710887700 | 5.75 | 0.03 | 0.52 | 5.78 | 5.99 | 5.75 | 5895 |
| 1710801300 | 5.72 | 0.06 | 1.06 | 5.59 | 5.825 | 5.59 | 6604 |
| 1710542100 | 5.66 | -0.07 | -1.22 | 5.75 | 5.75 | 5.65 | 2730 |
| 1710455700 | 5.73 | -0.02 | -0.35 | 5.63 | 5.9028 | 5.63 | 8173 |
| 1710369300 | 5.75 | 0.04 | 0.70 | 5.72 | 5.95 | 5.66 | 8796 |
| 1710282900 | 5.71 | -0.11 | -1.94 | 6.11 | 6.14 | 5.71 | 16268 |
| 1710196500 | 5.8231 | -0.13 | -2.13 | 5.89 | 5.9401 | 5.82 | 15245 |
| 1709940900 | 5.95 | 0 | 0.00 | 6 | 6 | 5.865 | 6395 |
| 1709854500 | 5.95 | 0 | 0.00 | 6 | 6 | 5.95 | 3375 |
| 1709768100 | 5.95 | 0.05 | 0.85 | 6 | 6.0862999 | 5.95 | 1907 |
| 1709681700 | 5.9 | -0.04 | -0.67 | 6.04 | 6.04 | 5.7493 | 2268 |
| 1709595300 | 5.94 | -0.02 | -0.34 | 5.9 | 6.05 | 5.9 | 6987 |
| 1709336100 | 5.96 | -0.08 | -1.32 | 6.01 | 6.01 | 5.96 | 986 |
| 1709249700 | 6.04 | -0.01 | -0.17 | 6.08 | 6.105 | 6.04 | 9448 |
| 1709163300 | 6.05 | -0.01 | -0.08 | 6.09 | 6.09 | 6.05 | 292 |
| 1709076900 | 6.055 | -0.02 | -0.25 | 6.0599999 | 6.08 | 6.05 | 5750 |
| 1708990500 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.08 | 6.0599999 | 765 |
| 1708731300 | 6.0599999 | -0.08 | -1.30 | 6.08 | 6.14 | 6.05 | 4905 |
| 1708644900 | 6.14 | 0.09 | 1.49 | 6.05 | 6.14 | 6.05 | 1775 |
| 1708558500 | 6.05 | 0 | 0.00 | 6.07 | 6.07 | 6.05 | 1064 |
| 1708472100 | 6.05 | -0.11 | -1.79 | 6.15 | 6.16 | 6.05 | 4276 |
| 1708126500 | 6.16 | 0.05 | 0.80 | 6.16 | 6.275 | 6.13 | 847 |
| 1708040100 | 6.111 | -0.14 | -2.22 | 6.25 | 6.2537 | 6.08 | 9003 |
| 1707953700 | 6.25 | -0.15 | -2.34 | 6.2 | 6.295 | 6.05 | 15239 |
| 1707867300 | 6.3999 | 0.27 | 4.40 | 6.17 | 6.4 | 6.17 | 12066 |
| 1707780900 | 6.13 | -0.07 | -1.13 | 6.1 | 6.1501 | 6.1 | 3310 |
| 1707521700 | 6.2 | 0.05 | 0.81 | 6.16 | 6.2 | 6.0599999 | 1608 |
| 1707435300 | 6.15 | 0.03 | 0.49 | 6.12 | 6.165 | 6.12 | 1700 |
| 1707348900 | 6.12 | 0 | 0.00 | 6.13 | 6.13 | 6.1 | 270 |
| 1707262500 | 6.12 | 0.07 | 1.16 | 6.05 | 6.1449999 | 6.05 | 5202 |
| 1707176100 | 6.05 | -0.07 | -1.14 | 6.17 | 6.17 | 6.05 | 1145 |
| 1706916900 | 6.12 | -0.02 | -0.33 | 6.11 | 6.12 | 6.04 | 983 |
| 1706830500 | 6.14 | -0.07 | -1.13 | 6.21 | 6.21 | 5.9625 | 7575 |
| 1706744100 | 6.21 | -0.1 | -1.51 | 6.22 | 6.33 | 6.21 | 3920 |
| 1706657700 | 6.305 | 0.05 | 0.88 | 6.24 | 6.325 | 6.1 | 5765 |
| 1706571300 | 6.25 | 0.17 | 2.80 | 6.07 | 6.3 | 6 | 24259 |
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
