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 | 0.11 | 1.85810810811 | 5.92 | 6.15 | 5.9192 | 261529 | 6.04851874 | CS |
| 4 | -0.38 | -5.92823712949 | 6.41 | 6.49 | 5.9 | 250187 | 6.10154467 | CS |
| 12 | -0.18 | -2.89855072464 | 6.21 | 6.735 | 5.82 | 325476 | 6.15824187 | CS |
| 26 | 1.25 | 26.1506276151 | 4.78 | 6.735 | 4.615 | 404772 | 5.583702 | CS |
| 52 | 2.51 | 71.3068181818 | 3.52 | 6.735 | 3.435 | 399703 | 4.83832704 | CS |
| 156 | 3.73 | 162.173913043 | 2.3 | 6.735 | 1.64 | 407397 | 3.3547156 | CS |
| 260 | 4.06 | 206.091370558 | 1.97 | 6.735 | 1.46 | 391794 | 2.87172901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 6.03 | -0.03 | -0.50 | 6.08 | 6.085 | 6.03 | 187156 |
| 1714084800 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.105 | 6.05 | 204600 |
| 1713998400 | 6.08 | -0.04 | -0.65 | 6.1 | 6.1 | 5.98 | 207705 |
| 1713912000 | 6.12 | 0.09 | 1.49 | 6.09 | 6.14 | 6.03 | 237719 |
| 1713825600 | 6.03 | 0.05 | 0.84 | 5.98 | 6.15 | 5.9192 | 383582 |
| 1713566400 | 5.98 | 0.05 | 0.84 | 5.92 | 6.1 | 5.92 | 274040 |
| 1713480000 | 5.93 | -0.02 | -0.34 | 5.97 | 6.005 | 5.91 | 299510 |
| 1713393600 | 5.95 | -0.02 | -0.34 | 5.97 | 6.07 | 5.95 | 256057 |
| 1713307200 | 5.97 | 0.02 | 0.34 | 5.91 | 5.98 | 5.9 | 193277 |
| 1713220800 | 5.95 | -0.02 | -0.34 | 6 | 6.07 | 5.94 | 223155 |
| 1712961600 | 5.97 | -0.15 | -2.45 | 6.13 | 6.15 | 5.965 | 344085 |
| 1712875200 | 6.12 | 0.08 | 1.32 | 6.05 | 6.12 | 6.03 | 177646 |
| 1712788800 | 6.04 | 0 | 0.00 | 6.0599999 | 6.162 | 5.995 | 306224 |
| 1712702400 | 6.04 | -0.16 | -2.58 | 6.2 | 6.2 | 6.03 | 361911 |
| 1712616000 | 6.2 | -0.16 | -2.52 | 6.38 | 6.42 | 6.2 | 194655 |
| 1712356800 | 6.36 | -0.02 | -0.31 | 6.38 | 6.4223 | 6.3 | 198176 |
| 1712270400 | 6.38 | -0.09 | -1.39 | 6.48 | 6.48 | 6.37 | 243632 |
| 1712184000 | 6.47 | 0.19 | 3.03 | 6.2699999 | 6.49 | 6.2699999 | 227438 |
| 1712097600 | 6.28 | -0.03 | -0.48 | 6.2 | 6.34 | 6.15 | 257858 |
| 1712011200 | 6.3099999 | -0.09 | -1.41 | 6.41 | 6.45 | 6.285 | 162276 |
| 1711665600 | 6.4 | 0.1 | 1.59 | 6.28 | 6.4 | 6.2601 | 262276 |
| 1711579200 | 6.3 | 0.09 | 1.45 | 6.17 | 6.3 | 6.11 | 258750 |
| 1711492800 | 6.21 | -0.09 | -1.43 | 6.36 | 6.4 | 6.21 | 189335 |
| 1711406400 | 6.3 | 0.01 | 0.16 | 6.2699999 | 6.4 | 6.2699999 | 319706 |
| 1711147200 | 6.29 | 0.04 | 0.64 | 6.26 | 6.32 | 6.2 | 298307 |
| 1711060800 | 6.25 | 0.06 | 0.97 | 6.24 | 6.26 | 6.19 | 400436 |
| 1710974400 | 6.19 | 0.18 | 3.00 | 5.99 | 6.215 | 5.975 | 325830 |
| 1710888000 | 6.01 | 0.04 | 0.67 | 5.96 | 6.0199999 | 5.93 | 431557 |
| 1710801600 | 5.97 | -0.14 | -2.29 | 6.11 | 6.13 | 5.97 | 369652 |
| 1710542400 | 6.11 | 0.06 | 0.99 | 5.99 | 6.13 | 5.99 | 965210 |
| 1710456000 | 6.05 | 0.01 | 0.17 | 6.03 | 6.08 | 5.965 | 250744 |
| 1710369600 | 6.04 | 0.03 | 0.50 | 6 | 6.1289999 | 5.985 | 335530 |
| 1710283200 | 6.01 | -0.2 | -3.22 | 6.19 | 6.19 | 6 | 299327 |
| 1710196800 | 6.21 | 0.19 | 3.16 | 5.97 | 6.25 | 5.82 | 572342 |
| 1709941200 | 6.0199999 | 0.01 | 0.17 | 6.15 | 6.205 | 5.89 | 477798 |
| 1709854800 | 6.01 | 0 | 0.00 | 5.97 | 6.075 | 5.9349999 | 340294 |
| 1709768400 | 6.01 | -0.02 | -0.33 | 6.1 | 6.11 | 5.96 | 349225 |
| 1709682000 | 6.03 | -0.03 | -0.50 | 6.03 | 6.14 | 5.98 | 288433 |
| 1709595600 | 6.0599999 | -0.1 | -1.62 | 6.15 | 6.19 | 6.045 | 206305 |
| 1709336400 | 6.16 | 0.08 | 1.32 | 6.14 | 6.19 | 6.07 | 309061 |
| 1709250000 | 6.08 | 0.09 | 1.50 | 6.05 | 6.16 | 6.0201 | 315810 |
| 1709163600 | 5.99 | -0.09 | -1.48 | 6 | 6.105 | 5.9538 | 364807 |
| 1709077200 | 6.08 | -0.17 | -2.72 | 6.25 | 6.28 | 6.08 | 250455 |
| 1708990800 | 6.25 | -0.01 | -0.16 | 6.26 | 6.375 | 6.192 | 284793 |
| 1708731600 | 6.26 | 0.03 | 0.48 | 6.26 | 6.28 | 6.15 | 217201 |
| 1708645200 | 6.23 | 0.07 | 1.14 | 6.16 | 6.25 | 6.13 | 328288 |
| 1708558800 | 6.16 | 0.07 | 1.15 | 6.11 | 6.17 | 6.025 | 289136 |
| 1708472400 | 6.09 | -0.03 | -0.49 | 6.07 | 6.14 | 6.0201 | 498273 |
| 1708126800 | 6.12 | -0.19 | -3.01 | 6.3099999 | 6.37 | 6.11 | 330486 |
| 1708040400 | 6.3099999 | -0.05 | -0.79 | 6.35 | 6.35 | 6.16 | 457574 |
| 1707954000 | 6.36 | 0.01 | 0.16 | 6.4 | 6.49 | 6.33 | 256693 |
| 1707867600 | 6.35 | -0.26 | -3.93 | 6.51 | 6.5199999 | 6.345 | 417622 |
| 1707781200 | 6.61 | 0.17 | 2.64 | 6.46 | 6.735 | 6.41 | 601953 |
| 1707522000 | 6.44 | 0.26 | 4.21 | 6.22 | 6.45 | 6.21 | 572922 |
| 1707435600 | 6.18 | 0.01 | 0.16 | 6.18 | 6.205 | 6.1 | 258006 |
| 1707349200 | 6.17 | 0.06 | 0.98 | 6.08 | 6.22 | 6.05 | 361241 |
| 1707262800 | 6.11 | 0.01 | 0.16 | 6.13 | 6.22 | 6.08 | 324119 |
| 1707176400 | 6.1 | -0.03 | -0.49 | 6.18 | 6.18 | 6.01 | 442424 |
| 1706917200 | 6.13 | -0.09 | -1.45 | 6.21 | 6.23 | 6.0638 | 302140 |
| 1706830800 | 6.22 | 0.12 | 1.97 | 6.15 | 6.255 | 5.97 | 686148 |
| 1706744400 | 6.1 | -0.03 | -0.49 | 6.14 | 6.285 | 6.0805 | 793766 |
| 1706658000 | 6.13 | -0.3 | -4.67 | 6.34 | 6.4905 | 6.12 | 507755 |
| 1706571600 | 6.43 | 0.53 | 8.98 | 6.1 | 6.43 | 5.97 | 868950 |
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
