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 | 0.19 | 3.13531353135 | 6.06 | 6.34 | 5.97 | 640510 | 6.06649557 | CS |
| 4 | 0.03 | 0.48231511254 | 6.22 | 6.53 | 5.97 | 665682 | 6.18742809 | CS |
| 12 | -0.71 | -10.2011494253 | 6.96 | 7.04 | 5.97 | 739106 | 6.52420426 | CS |
| 26 | -0.35 | -5.30303030303 | 6.6 | 8.01 | 5.97 | 712813 | 6.83655269 | CS |
| 52 | 0.92 | 17.2607879925 | 5.33 | 8.01 | 5.2 | 773414 | 6.57512794 | CS |
| 156 | -4.43 | -41.4794007491 | 10.68 | 10.68 | 5.2 | 743913 | 7.36311037 | CS |
| 260 | -4.43 | -41.4794007491 | 10.68 | 10.68 | 5.2 | 743913 | 7.36311037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 6.2 | 0.12 | 1.97 | 6.15 | 6.2699999 | 6.11 | 547879 |
| 1715640000 | 6.08 | 0.07 | 1.16 | 6.08 | 6.12 | 6.045 | 556449 |
| 1715380800 | 6.01 | -0.03 | -0.50 | 6.07 | 6.11 | 5.97 | 558121 |
| 1715294400 | 6.04 | 0.01 | 0.17 | 6.04 | 6.13 | 6 | 707948 |
| 1715208000 | 6.03 | -0.08 | -1.31 | 6.0599999 | 6.0599999 | 6 | 832154 |
| 1715121600 | 6.11 | -0.03 | -0.49 | 6.14 | 6.16 | 6.04 | 981369 |
| 1715035200 | 6.14 | 0.12 | 1.99 | 6.0599999 | 6.14 | 6.0599999 | 623907 |
| 1714776000 | 6.0199999 | -0.15 | -2.43 | 6.17 | 6.215 | 6.0199999 | 1352476 |
| 1714689600 | 6.17 | -0.06 | -0.96 | 6.2699999 | 6.2874 | 6.11 | 726387 |
| 1714603200 | 6.23 | -0.06 | -0.95 | 6.24 | 6.46 | 6.025 | 1994068 |
| 1714516800 | 6.29 | -0.13 | -2.02 | 6.35 | 6.38 | 6.275 | 537054 |
| 1714430400 | 6.42 | 0.02 | 0.31 | 6.45 | 6.48 | 6.3949999 | 322995 |
| 1714171200 | 6.4 | 0.07 | 1.11 | 6.38 | 6.46 | 6.34 | 334583 |
| 1714084800 | 6.33 | -0.07 | -1.09 | 6.3099999 | 6.355 | 6.3 | 509462 |
| 1713998400 | 6.4 | -0.1 | -1.54 | 6.44 | 6.44 | 6.37 | 446165 |
| 1713912000 | 6.5 | 0.08 | 1.25 | 6.39 | 6.53 | 6.39 | 288838 |
| 1713825600 | 6.42 | 0.08 | 1.26 | 6.38 | 6.445 | 6.36 | 437464 |
| 1713566400 | 6.34 | 0.13 | 2.09 | 6.2 | 6.35 | 6.2 | 518196 |
| 1713480000 | 6.21 | 0.03 | 0.49 | 6.21 | 6.29 | 6.15 | 566117 |
| 1713393600 | 6.18 | 0.03 | 0.49 | 6.22 | 6.28 | 6.1449999 | 485913 |
| 1713307200 | 6.15 | -0.08 | -1.28 | 6.19 | 6.22 | 6.1201 | 880776 |
| 1713220800 | 6.23 | -0.05 | -0.80 | 6.34 | 6.3596 | 6.16 | 900223 |
| 1712961600 | 6.28 | -0.07 | -1.10 | 6.3 | 6.34 | 6.24 | 711376 |
| 1712875200 | 6.35 | 0.16 | 2.58 | 6.26 | 6.37 | 6.22 | 791803 |
| 1712788800 | 6.19 | -0.41 | -6.21 | 6.41 | 6.42 | 6.14 | 1476005 |
| 1712702400 | 6.6 | 0.12 | 1.85 | 6.49 | 6.61 | 6.4699 | 860188 |
| 1712616000 | 6.48 | -0.03 | -0.46 | 6.55 | 6.6 | 6.475 | 402097 |
| 1712356800 | 6.51 | 0 | 0.00 | 6.49 | 6.53 | 6.45 | 995074 |
| 1712270400 | 6.51 | -0.06 | -0.91 | 6.66 | 6.7 | 6.49 | 631851 |
| 1712184000 | 6.57 | 0.06 | 0.92 | 6.5199999 | 6.58 | 6.44 | 917743 |
| 1712097600 | 6.51 | -0.09 | -1.36 | 6.55 | 6.61 | 6.475 | 1112090 |
| 1712011200 | 6.6 | -0.29 | -4.21 | 6.88 | 6.88 | 6.59 | 1238052 |
| 1711665600 | 6.89 | 0.08 | 1.17 | 6.81 | 6.93 | 6.79 | 708395 |
| 1711579200 | 6.81 | -0.06 | -0.87 | 6.7 | 6.83 | 6.67 | 690450 |
| 1711492800 | 6.87 | -0.08 | -1.15 | 6.95 | 6.98 | 6.85 | 1028090 |
| 1711406400 | 6.95 | 0.07 | 1.02 | 6.9 | 7.015 | 6.9 | 461069 |
| 1711147200 | 6.88 | -0.1 | -1.43 | 6.95 | 7 | 6.88 | 458523 |
| 1711060800 | 6.98 | 0.05 | 0.72 | 6.93 | 7.04 | 6.91 | 675955 |
| 1710974400 | 6.93 | 0.16 | 2.36 | 6.74 | 6.96 | 6.69 | 532900 |
| 1710888000 | 6.77 | -0.03 | -0.44 | 6.77 | 6.85 | 6.74 | 755375 |
| 1710801600 | 6.8 | -0.07 | -1.02 | 6.87 | 6.885 | 6.77 | 773685 |
| 1710542400 | 6.87 | 0.16 | 2.38 | 6.66 | 6.9 | 6.66 | 1443378 |
| 1710456000 | 6.71 | -0.19 | -2.75 | 6.885 | 6.9 | 6.7 | 737351 |
| 1710369600 | 6.9 | 0.01 | 0.15 | 6.89 | 6.975 | 6.87 | 1263440 |
| 1710283200 | 6.89 | 0.08 | 1.17 | 6.84 | 6.9 | 6.75 | 591453 |
| 1710196800 | 6.81 | 0.06 | 0.89 | 6.75 | 6.86 | 6.74 | 664094 |
| 1709941200 | 6.75 | -0.01 | -0.15 | 6.83 | 6.91 | 6.72 | 525862 |
| 1709854800 | 6.76 | 0.08 | 1.20 | 6.76 | 6.81 | 6.7 | 427304 |
| 1709768400 | 6.68 | 0.04 | 0.60 | 6.7 | 6.7391 | 6.63 | 565458 |
| 1709682000 | 6.64 | 0.04 | 0.61 | 6.57 | 6.65 | 6.5001 | 917338 |
| 1709595600 | 6.6 | -0.35 | -5.04 | 6.74 | 6.79 | 6.57 | 1034720 |
| 1709336400 | 6.95 | 0.04 | 0.58 | 6.92 | 6.97 | 6.83 | 636688 |
| 1709250000 | 6.91 | 0.15 | 2.22 | 6.86 | 6.93 | 6.83 | 613027 |
| 1709163600 | 6.76 | -0.02 | -0.29 | 6.7 | 6.81 | 6.69 | 459368 |
| 1709077200 | 6.78 | 0 | 0.00 | 6.84 | 6.86 | 6.72 | 487054 |
| 1708990800 | 6.78 | -0.06 | -0.88 | 6.8 | 6.86 | 6.72 | 649730 |
| 1708731600 | 6.84 | 0.09 | 1.33 | 6.75 | 6.885 | 6.675 | 683175 |
| 1708645200 | 6.75 | -0.09 | -1.32 | 6.8 | 6.84 | 6.66 | 923471 |
| 1708558800 | 6.84 | 0.21 | 3.17 | 6.96 | 6.96 | 6.6 | 1045780 |
| 1708472400 | 6.63 | -0.17 | -2.50 | 6.66 | 6.74 | 6.61 | 644732 |
| 1708126800 | 6.8 | -0.04 | -0.58 | 6.77 | 6.85 | 6.68 | 579349 |
| 1708040400 | 6.84 | 0.19 | 2.86 | 6.7 | 6.91 | 6.7 | 718222 |
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
