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 | -0.2 | -3.43053173242 | 5.83 | 5.9859 | 5.55 | 6573 | 5.62354353 | CS |
| 4 | -0.41 | -6.7880794702 | 6.04 | 6.25 | 5.55 | 6938 | 5.94679604 | CS |
| 12 | -1.67 | -22.8767123288 | 7.3 | 7.39 | 5.5 | 7262 | 6.21136969 | CS |
| 26 | -10.87 | -65.8787878788 | 16.5 | 16.59 | 5.25 | 15527 | 7.411954 | CS |
| 52 | -10.87 | -65.8787878788 | 16.5 | 16.59 | 5.25 | 15527 | 7.411954 | CS |
| 156 | -10.87 | -65.8787878788 | 16.5 | 16.59 | 5.25 | 15527 | 7.411954 | CS |
| 260 | -10.87 | -65.8787878788 | 16.5 | 16.59 | 5.25 | 15527 | 7.411954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 5.58 | 0.03 | 0.54 | 5.5599999 | 5.95 | 5.55 | 14232 |
| 1717800000 | 5.5500999 | -0.25 | -4.31 | 5.75 | 5.855 | 5.55 | 11189 |
| 1717713600 | 5.8 | -0.03 | -0.51 | 5.85 | 5.9859 | 5.8 | 4378 |
| 1717627200 | 5.83 | -0.05 | -0.85 | 5.97 | 5.97 | 5.8138 | 2614 |
| 1717540800 | 5.88 | -0.07 | -1.18 | 5.83 | 5.9 | 5.8099999 | 493 |
| 1717454400 | 5.95 | -0.05 | -0.83 | 6.14 | 6.14 | 5.89 | 2859 |
| 1717195200 | 6 | -0.04 | -0.66 | 6.04 | 6.07 | 5.9006999 | 4206 |
| 1717108800 | 6.04 | 0 | 0.00 | 6.01 | 6.04 | 5.9 | 666 |
| 1717022400 | 6.04 | 0.06 | 1.00 | 5.88 | 6.04 | 5.8663999 | 1891 |
| 1716936000 | 5.98 | 0.03 | 0.50 | 5.9 | 6.2299 | 5.9 | 2714 |
| 1716590400 | 5.95 | -0.02 | -0.34 | 5.92 | 6.08 | 5.9001 | 12160 |
| 1716504000 | 5.97 | 0.01 | 0.17 | 6.0599999 | 6.09 | 5.9 | 3638 |
| 1716417600 | 5.96 | -0.21 | -3.40 | 6.15 | 6.15 | 5.9 | 5256 |
| 1716331200 | 6.1699 | 0.27 | 4.57 | 5.9 | 6.1699 | 5.9 | 1048 |
| 1716244800 | 5.9 | -0.09 | -1.50 | 6.12 | 6.12 | 5.9 | 2657 |
| 1715985600 | 5.99 | -0.13 | -2.12 | 6.01 | 6.08 | 5.76 | 5066 |
| 1715899200 | 6.12 | -0.04 | -0.65 | 6.16 | 6.18 | 6.071 | 24764 |
| 1715812800 | 6.16 | 0.07 | 1.07 | 6.25 | 6.25 | 5.8999 | 7774 |
| 1715726400 | 6.095 | 0.02 | 0.41 | 6.04 | 6.2327 | 5.666 | 24260 |
| 1715640000 | 6.07 | -0.09 | -1.46 | 6.0199999 | 6.29 | 6.0199999 | 16322 |
| 1715380800 | 6.16 | 0.11 | 1.82 | 6.0199999 | 6.33 | 6.0199999 | 22726 |
| 1715294400 | 6.0500999 | -0.37 | -5.76 | 6.01 | 6.41 | 6.01 | 14202 |
| 1715208000 | 6.42 | 0.12 | 1.90 | 6.72 | 6.72 | 6.07 | 5668 |
| 1715121600 | 6.3 | 0.05 | 0.80 | 6.28 | 6.4898999 | 6.28 | 3848 |
| 1715035200 | 6.25 | 0 | 0.00 | 6.39 | 6.39 | 6.1924 | 2890 |
| 1714776000 | 6.25 | 0.19 | 3.13 | 6.2699999 | 6.2699999 | 6.25 | 901 |
| 1714689600 | 6.0601 | -0.09 | -1.46 | 6.14 | 6.3099999 | 6.04 | 4713 |
| 1714603200 | 6.15 | -0.23 | -3.64 | 6.38 | 6.38 | 6.05 | 3270 |
| 1714516800 | 6.3825 | 0.09 | 1.47 | 6.18 | 6.3825 | 6.18 | 1548 |
| 1714430400 | 6.29 | 0.18 | 2.95 | 6.29 | 6.4783 | 6.15 | 6751 |
| 1714171200 | 6.11 | -0.22 | -3.54 | 6.26 | 6.478 | 5.95 | 15815 |
| 1714084800 | 6.3345 | -0.13 | -1.94 | 6.29 | 6.54 | 6.04 | 6787 |
| 1713998400 | 6.46 | 0.31 | 5.04 | 6.16 | 6.46 | 6.16 | 2184 |
| 1713912000 | 6.15 | -0.22 | -3.39 | 6.17 | 6.36 | 6.0199999 | 5830 |
| 1713825600 | 6.3659 | 0.55 | 9.38 | 5.75 | 6.3659 | 5.75 | 4373 |
| 1713566400 | 5.82 | -0.49 | -7.77 | 5.5 | 6.33 | 5.5 | 1230 |
| 1713480000 | 6.3099999 | 0.47 | 8.05 | 5.61 | 6.3099999 | 5.61 | 3248 |
| 1713393600 | 5.84 | -0.07 | -1.18 | 6.09 | 6.38 | 5.835 | 4157 |
| 1713307200 | 5.91 | -0.16 | -2.64 | 6.08 | 6.25 | 5.91 | 6045 |
| 1713220800 | 6.07 | 0.01 | 0.17 | 6.03 | 6.58 | 5.6 | 9967 |
| 1712961600 | 6.0599999 | -0.38 | -5.90 | 6.24 | 6.44 | 6.0599999 | 3388 |
| 1712875200 | 6.44 | -0.05 | -0.77 | 6.63 | 6.63 | 6.24 | 2476 |
| 1712788800 | 6.49 | 0.4 | 6.57 | 6 | 6.49 | 6 | 2573 |
| 1712702400 | 6.09 | -0.06 | -0.98 | 6.26 | 6.3099999 | 6.09 | 6276 |
| 1712616000 | 6.1501 | -0.22 | -3.45 | 6.26 | 6.26 | 6.15 | 1275 |
| 1712356800 | 6.37 | 0.01 | 0.16 | 6.16 | 6.37 | 6.07 | 5092 |
| 1712270400 | 6.36 | 0.03 | 0.47 | 6.22 | 6.5 | 6.22 | 3456 |
| 1712184000 | 6.33 | -0.05 | -0.78 | 6.53 | 6.53 | 6.33 | 2207 |
| 1712097600 | 6.38 | 0.08 | 1.25 | 6.7 | 6.7 | 6.25 | 6643 |
| 1712011200 | 6.301 | -0.2 | -3.06 | 7 | 7 | 6.301 | 9301 |
| 1711665600 | 6.5 | 0 | 0.00 | 6.36 | 6.83 | 6.36 | 6201 |
| 1711579200 | 6.5 | 0.2 | 3.17 | 6.29 | 6.76 | 6.29 | 14349 |
| 1711492800 | 6.3 | -0.3 | -4.55 | 6.83 | 6.83 | 6.3 | 6364 |
| 1711406400 | 6.6 | 0.04 | 0.61 | 6.5599999 | 6.77 | 6.5599999 | 3998 |
| 1711147200 | 6.5599999 | 0.06 | 0.92 | 6.32 | 7.1 | 6.32 | 12093 |
| 1711060800 | 6.5 | -0.3 | -4.41 | 7.02 | 7.02 | 6.36 | 17607 |
| 1710974400 | 6.8 | 0.25 | 3.82 | 6.5 | 7.1 | 6.5 | 32321 |
| 1710888000 | 6.55 | -0.75 | -10.27 | 7.3 | 7.39 | 6.55 | 12595 |
| 1710801600 | 7.3 | -0.31 | -4.07 | 7.41 | 7.62 | 7.0701 | 14726 |
| 1710542400 | 7.61 | 0.63 | 9.03 | 6.98 | 7.61 | 6.98 | 36903 |
| 1710456000 | 6.98 | -0.33 | -4.51 | 7.3 | 7.48 | 6.566 | 19661 |
| 1710369600 | 7.31 | -0.16 | -2.14 | 7.42 | 7.73 | 7.0001 | 26882 |
| 1710283200 | 7.47 | -0.53 | -6.63 | 7.77 | 8.32 | 7.41 | 14377 |
| 1710196800 | 8 | -0.01 | -0.12 | 7.98 | 8.5 | 7.7 | 37569 |
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
