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 | 0.41 | 7.08117443869 | 5.79 | 6.215 | 5.775 | 2687081 | 6.0666816 | CS |
| 4 | 0.15 | 2.47933884298 | 6.05 | 6.38 | 5.775 | 2930047 | 6.02492963 | CS |
| 12 | 0.45 | 7.82608695652 | 5.75 | 6.38 | 5.53 | 2445981 | 5.88759944 | CS |
| 26 | 1.45 | 30.5263157895 | 4.75 | 6.38 | 4.69 | 1959617 | 5.74118844 | CS |
| 52 | 1.78 | 40.2714932127 | 4.42 | 6.38 | 4.2225 | 1702431 | 5.36695916 | CS |
| 156 | 1.61 | 35.0762527233 | 4.59 | 6.38 | 3.755 | 2510295 | 4.96509305 | CS |
| 260 | 1.07 | 20.8576998051 | 5.13 | 6.38 | 1.78 | 2384787 | 4.44623422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 6.13 | 0.01 | 0.16 | 6.07 | 6.15 | 6.05 | 2642635 |
| 1713998400 | 6.12 | -0.07 | -1.13 | 6.13 | 6.15 | 6.09 | 1804212 |
| 1713912000 | 6.19 | 0.13 | 2.15 | 6.09 | 6.215 | 6.085 | 3317043 |
| 1713825600 | 6.0599999 | 0.2 | 3.41 | 5.99 | 6.11 | 5.98 | 2498103 |
| 1713566400 | 5.86 | -0.03 | -0.51 | 5.79 | 5.87 | 5.775 | 3173414 |
| 1713480000 | 5.89 | 0.02 | 0.34 | 5.94 | 5.99 | 5.87 | 4086430 |
| 1713393600 | 5.87 | 0 | 0.00 | 5.89 | 5.94 | 5.845 | 3097521 |
| 1713307200 | 5.87 | -0.04 | -0.68 | 5.85 | 5.8862 | 5.8099999 | 4223175 |
| 1713220800 | 5.91 | 0.03 | 0.51 | 6 | 6.035 | 5.89 | 3965052 |
| 1712961600 | 5.88 | -0.07 | -1.18 | 5.91 | 5.9379 | 5.84 | 3764620 |
| 1712875200 | 5.95 | -0.24 | -3.88 | 6.07 | 6.07 | 5.89 | 6076342 |
| 1712788800 | 6.19 | -0.07 | -1.12 | 6.19 | 6.2474999 | 6.15 | 4530823 |
| 1712702400 | 6.26 | -0.04 | -0.63 | 6.35 | 6.38 | 6.22 | 2827497 |
| 1712616000 | 6.3 | 0.14 | 2.27 | 6.26 | 6.3099999 | 6.26 | 1656419 |
| 1712356800 | 6.16 | 0.04 | 0.65 | 6.1 | 6.19 | 6.1 | 1967590 |
| 1712270400 | 6.12 | -0.06 | -0.97 | 6.23 | 6.26 | 6.11 | 1571702 |
| 1712184000 | 6.18 | 0.14 | 2.32 | 6.13 | 6.19 | 6.13 | 1867182 |
| 1712097600 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.0599999 | 6.01 | 1571007 |
| 1712011200 | 6.01 | -0.04 | -0.66 | 6.05 | 6.08 | 5.99 | 1030119 |
| 1711665600 | 6.05 | -0.03 | -0.49 | 6.0599999 | 6.08 | 6.0415 | 1002112 |
| 1711579200 | 6.08 | 0.04 | 0.66 | 6.03 | 6.09 | 6.03 | 1796061 |
| 1711492800 | 6.04 | 0.05 | 0.83 | 6.09 | 6.09 | 6.03 | 1232672 |
| 1711406400 | 5.99 | 0.08 | 1.35 | 5.94 | 6.0199999 | 5.93 | 1991003 |
| 1711147200 | 5.91 | 0.04 | 0.68 | 5.94 | 5.97 | 5.9 | 1841777 |
| 1711060800 | 5.87 | 0.01 | 0.17 | 5.86 | 5.93 | 5.855 | 2863068 |
| 1710974400 | 5.86 | 0.05 | 0.86 | 5.76 | 5.88 | 5.75 | 1554183 |
| 1710888000 | 5.8099999 | 0.03 | 0.52 | 5.78 | 5.82 | 5.765 | 1152783 |
| 1710801600 | 5.78 | 0.02 | 0.35 | 5.75 | 5.8 | 5.73 | 1626570 |
| 1710542400 | 5.76 | -0.03 | -0.52 | 5.7699999 | 5.82 | 5.75 | 1896487 |
| 1710456000 | 5.79 | -0.04 | -0.69 | 5.83 | 5.845 | 5.7699999 | 1622700 |
| 1710369600 | 5.83 | 0.02 | 0.34 | 5.83 | 5.86 | 5.8208 | 1010815 |
| 1710283200 | 5.8099999 | 0.01 | 0.17 | 5.79 | 5.82 | 5.765 | 1735457 |
| 1710196800 | 5.8 | 0 | 0.00 | 5.8 | 5.815 | 5.76 | 1289116 |
| 1709941200 | 5.8 | -0.07 | -1.19 | 5.85 | 5.85 | 5.79 | 2553881 |
| 1709854800 | 5.87 | 0.09 | 1.56 | 5.8099999 | 5.88 | 5.8 | 2626038 |
| 1709768400 | 5.78 | 0.11 | 1.94 | 5.74 | 5.8 | 5.735 | 2940895 |
| 1709682000 | 5.67 | 0.12 | 2.16 | 5.6 | 5.72 | 5.59 | 2074975 |
| 1709595600 | 5.55 | -0.03 | -0.54 | 5.54 | 5.59 | 5.53 | 2895021 |
| 1709336400 | 5.58 | -0.34 | -5.74 | 5.7 | 5.705 | 5.57 | 6432753 |
| 1709250000 | 5.92 | 0.03 | 0.51 | 5.93 | 5.96 | 5.91 | 5387792 |
| 1709163600 | 5.89 | 0.08 | 1.38 | 5.88 | 5.93 | 5.87 | 4588513 |
| 1709077200 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.84 | 5.795 | 2364262 |
| 1708990800 | 5.79 | -0.03 | -0.52 | 5.8 | 5.82 | 5.7699999 | 1761315 |
| 1708731600 | 5.82 | 0 | 0.00 | 5.75 | 5.83 | 5.745 | 1537509 |
| 1708645200 | 5.82 | -0.02 | -0.34 | 5.84 | 5.87 | 5.82 | 2474500 |
| 1708558800 | 5.84 | 0.08 | 1.39 | 5.8099999 | 5.85 | 5.78 | 2664319 |
| 1708472400 | 5.76 | 0.06 | 1.05 | 5.75 | 5.79 | 5.74 | 2251759 |
| 1708126800 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.78 | 5.7 | 2139131 |
| 1708040400 | 5.79 | 0.06 | 1.05 | 5.71 | 5.8 | 5.705 | 2585404 |
| 1707954000 | 5.73 | 0.06 | 1.06 | 5.72 | 5.75 | 5.71 | 3169919 |
| 1707867600 | 5.67 | -0.14 | -2.41 | 5.75 | 5.76 | 5.65 | 2547079 |
| 1707781200 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.82 | 5.785 | 1179510 |
| 1707522000 | 5.79 | 0 | 0.00 | 5.7699999 | 5.79 | 5.73 | 2218451 |
| 1707435600 | 5.79 | -0.01 | -0.17 | 5.8 | 5.83 | 5.78 | 880337 |
| 1707349200 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8099999 | 5.765 | 1111502 |
| 1707262800 | 5.79 | 0.01 | 0.17 | 5.7699999 | 5.8 | 5.76 | 969650 |
| 1707176400 | 5.78 | -0.03 | -0.52 | 5.75 | 5.8 | 5.72 | 1738165 |
| 1706917200 | 5.8099999 | -0.02 | -0.34 | 5.75 | 5.82 | 5.75 | 2488526 |
| 1706830800 | 5.83 | 0.05 | 0.87 | 5.84 | 5.845 | 5.75 | 3340326 |
| 1706744400 | 5.78 | -0.08 | -1.37 | 5.92 | 5.9399 | 5.7699999 | 2787084 |
| 1706658000 | 5.86 | -0.05 | -0.85 | 5.86 | 5.89 | 5.85 | 2910476 |
| 1706571600 | 5.91 | -0.1 | -1.66 | 5.96 | 5.97 | 5.89 | 2334278 |
| 1706312400 | 6.01 | 0 | 0.00 | 5.99 | 6.0199999 | 5.98 | 3004944 |
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
