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 | 3.02521008403 | 5.95 | 6.13 | 5.895 | 28385 | 5.97712425 | CS |
| 4 | -0.06 | -0.969305331179 | 6.19 | 6.242 | 5.895 | 25893 | 6.02763322 | CS |
| 12 | 0.3 | 5.14579759863 | 5.83 | 6.37 | 5.58 | 31093 | 6.0562843 | CS |
| 26 | 0.77 | 14.3656716418 | 5.36 | 6.37 | 5.31 | 34613 | 5.87324854 | CS |
| 52 | 0.09 | 1.49006622517 | 6.04 | 6.4 | 5.31 | 31171 | 5.93143689 | CS |
| 156 | -3.2 | -34.2979635584 | 9.33 | 9.74 | 5.31 | 41678 | 7.26204464 | CS |
| 260 | -3.07 | -33.3695652174 | 9.2 | 9.74 | 5.2 | 41824 | 7.64654673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 6.13 | 0.07 | 1.16 | 6.09 | 6.13 | 6.09 | 23628 |
| 1714084800 | 6.0599999 | 0.03 | 0.50 | 6.03 | 6.0599999 | 6.03 | 7661 |
| 1713998400 | 6.03 | 0.03 | 0.50 | 6.04 | 6.07 | 6.025 | 19787 |
| 1713912000 | 6 | 0.03 | 0.50 | 5.98 | 6.03 | 5.96 | 36628 |
| 1713825600 | 5.97 | 0.07 | 1.11 | 5.95 | 5.97 | 5.9325 | 47411 |
| 1713566400 | 5.9044 | -0.04 | -0.60 | 5.95 | 5.95 | 5.8949999 | 30231 |
| 1713480000 | 5.94 | 0.03 | 0.51 | 5.95 | 5.99 | 5.94 | 9275 |
| 1713393600 | 5.91 | -0.03 | -0.51 | 5.93 | 5.95 | 5.91 | 40010 |
| 1713307200 | 5.94 | -0.06 | -1.00 | 5.92 | 5.95 | 5.902 | 45007 |
| 1713220800 | 6 | -0.01 | -0.17 | 6.07 | 6.07 | 5.97 | 37777 |
| 1712961600 | 6.01 | -0.11 | -1.80 | 6.0599999 | 6.1 | 6 | 24286 |
| 1712875200 | 6.12 | 0.05 | 0.82 | 6.11 | 6.14 | 6.11 | 19040 |
| 1712788800 | 6.07 | -0.07 | -1.06 | 6.1 | 6.11 | 6.07 | 13869 |
| 1712702400 | 6.135 | 0.02 | 0.41 | 6.13 | 6.155 | 6.13 | 20730 |
| 1712616000 | 6.11 | 0.02 | 0.33 | 6.14 | 6.14 | 6.11 | 13045 |
| 1712356800 | 6.09 | -0.04 | -0.65 | 6.15 | 6.15 | 6.09 | 17674 |
| 1712270400 | 6.13 | 0 | 0.00 | 6.16 | 6.2189 | 6.12 | 19272 |
| 1712184000 | 6.13 | -0.02 | -0.33 | 6.15 | 6.1687 | 6.13 | 21794 |
| 1712097600 | 6.15 | -0.01 | -0.16 | 6.18 | 6.19 | 6.15 | 22122 |
| 1712011200 | 6.16 | -0.17 | -2.69 | 6.19 | 6.242 | 6.16 | 36069 |
| 1711665600 | 6.33 | 0.03 | 0.48 | 6.32 | 6.37 | 6.32 | 38076 |
| 1711579200 | 6.3 | 0.02 | 0.32 | 6.29 | 6.3099999 | 6.29 | 24741 |
| 1711492800 | 6.28 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.28 | 14611 |
| 1711406400 | 6.28 | 0.01 | 0.18 | 6.2699999 | 6.29 | 6.24 | 9278 |
| 1711147200 | 6.269 | 0.01 | 0.14 | 6.2699999 | 6.28 | 6.26 | 11682 |
| 1711060800 | 6.26 | 0.04 | 0.64 | 6.26 | 6.28 | 6.24 | 14689 |
| 1710974400 | 6.22 | 0.05 | 0.81 | 6.16 | 6.24 | 6.155 | 24862 |
| 1710888000 | 6.17 | -0.07 | -1.12 | 6.23 | 6.23 | 6.16 | 31763 |
| 1710801600 | 6.24 | 0 | 0.00 | 6.2699999 | 6.29 | 6.2236 | 24084 |
| 1710542400 | 6.24 | 0 | 0.00 | 6.25 | 6.2699999 | 6.24 | 20766 |
| 1710456000 | 6.24 | -0.03 | -0.48 | 6.3 | 6.3 | 6.24 | 16024 |
| 1710369600 | 6.2699999 | -0.03 | -0.48 | 6.28 | 6.3 | 6.23 | 35323 |
| 1710283200 | 6.3 | 0.02 | 0.32 | 6.3 | 6.3 | 6.29 | 26653 |
| 1710196800 | 6.28 | 0.01 | 0.16 | 6.29 | 6.2937 | 6.2699999 | 33638 |
| 1709941200 | 6.2699999 | 0.06 | 0.97 | 6.25 | 6.28 | 6.2263 | 13329 |
| 1709854800 | 6.21 | 0.04 | 0.65 | 6.2 | 6.23 | 6.1604 | 26201 |
| 1709768400 | 6.17 | 0.09 | 1.48 | 6.15 | 6.19 | 6.12 | 20719 |
| 1709682000 | 6.08 | -0.05 | -0.82 | 6.14 | 6.15 | 6.08 | 47921 |
| 1709595600 | 6.13 | 0 | 0.00 | 6.13 | 6.14 | 6.12 | 25258 |
| 1709336400 | 6.13 | 0.05 | 0.82 | 6.1 | 6.13 | 6.09 | 13902 |
| 1709250000 | 6.08 | 0.02 | 0.33 | 6.09 | 6.1 | 6.0599999 | 36047 |
| 1709163600 | 6.0599999 | -0.06 | -0.98 | 6.09 | 6.09 | 6.0599999 | 15667 |
| 1709077200 | 6.12 | 0.03 | 0.49 | 6.13 | 6.14 | 6.1 | 27753 |
| 1708990800 | 6.09 | -0.04 | -0.65 | 6.13 | 6.14 | 6.0893 | 17388 |
| 1708731600 | 6.13 | 0.04 | 0.66 | 6.1 | 6.1581 | 6.1 | 46372 |
| 1708645200 | 6.09 | 0 | 0.00 | 6.13 | 6.13 | 6.07 | 88610 |
| 1708558800 | 6.09 | 0.04 | 0.66 | 6.07 | 6.1 | 6.0599999 | 41865 |
| 1708472400 | 6.05 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.03 | 83261 |
| 1708126800 | 6.04 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 6 | 28768 |
| 1708040400 | 6.0199999 | 0.02 | 0.33 | 6.01 | 6.03 | 6 | 48662 |
| 1707954000 | 6 | 0.11 | 1.87 | 5.93 | 6 | 5.93 | 19140 |
| 1707867600 | 5.89 | -0.09 | -1.51 | 5.95 | 5.955 | 5.88 | 10393 |
| 1707781200 | 5.98 | 0.04 | 0.67 | 5.97 | 6 | 5.97 | 48284 |
| 1707522000 | 5.94 | 0.02 | 0.25 | 5.96 | 5.96 | 5.91 | 12161 |
| 1707435600 | 5.925 | -0.03 | -0.42 | 5.96 | 5.96 | 5.9031 | 6691 |
| 1707349200 | 5.95 | 0.01 | 0.17 | 5.97 | 5.97 | 5.9105 | 54191 |
| 1707262800 | 5.94 | 0.11 | 1.90 | 5.9 | 5.96 | 5.9 | 32778 |
| 1707176400 | 5.829 | 0.04 | 0.67 | 5.76 | 5.829 | 5.76 | 40821 |
| 1706917200 | 5.79 | -0.02 | -0.34 | 5.83 | 5.83 | 5.58 | 177920 |
| 1706830800 | 5.8099999 | 0.1 | 1.75 | 5.75 | 5.82 | 5.75 | 109344 |
| 1706744400 | 5.71 | -0.05 | -0.87 | 5.7699999 | 5.82 | 5.7 | 181955 |
| 1706658000 | 5.76 | -0.04 | -0.69 | 5.78 | 5.78 | 5.73 | 99332 |
| 1706571600 | 5.8 | 0 | 0.00 | 5.83 | 5.84 | 5.79 | 83645 |
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
