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 | 0.1169 | 1.96801346801 | 5.94 | 6.25 | 5.74 | 8020 | 6.0964654 | CS |
| 4 | -0.6331 | -9.46337817638 | 6.69 | 7 | 5.41 | 6117 | 6.17766263 | CS |
| 12 | -1.3431 | -18.15 | 7.4 | 7.49 | 5.41 | 5195 | 6.38866898 | CS |
| 26 | 1.3769 | 29.4209401709 | 4.68 | 8.23 | 4.26 | 10974 | 7.08813283 | CS |
| 52 | -1.2931 | -17.5931972789 | 7.35 | 8.23 | 3.71 | 9111 | 6.64721144 | CS |
| 156 | -9.3131 | -60.5927130774 | 15.37 | 16.35 | 3.71 | 10092 | 8.7070765 | CS |
| 260 | -6.7131 | -52.569303054 | 12.77 | 16.35 | 3.53 | 11449 | 8.80924164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590400 | 6.0569 | 0.02 | 0.28 | 6.07 | 6.07 | 5.8199 | 4172 |
| 1716504000 | 6.04 | 0.08 | 1.35 | 6.22 | 6.22 | 5.74 | 14363 |
| 1716417600 | 5.9595 | -0.13 | -2.14 | 5.91 | 6.1 | 5.89 | 3094 |
| 1716331200 | 6.09 | 0.05 | 0.83 | 5.87 | 6.1 | 5.87 | 1371 |
| 1716244800 | 6.04 | -0.21 | -3.36 | 6.25 | 6.25 | 5.87 | 9615 |
| 1715985600 | 6.2497 | 0.23 | 3.82 | 5.94 | 6.2497999 | 5.84 | 11659 |
| 1715899200 | 6.0199999 | 0.14 | 2.38 | 5.75 | 6.15 | 5.41 | 6883 |
| 1715812800 | 5.88 | -0.12 | -2.00 | 6 | 6.16 | 5.8099999 | 8521 |
| 1715726400 | 5.9999 | 0 | 0.00 | 5.9999 | 5.9999 | 5.9999 | 37 |
| 1715640000 | 5.9999 | 0.14 | 2.39 | 5.79 | 5.9999 | 5.79 | 296 |
| 1715380800 | 5.86 | -0.18 | -2.98 | 5.95 | 6.09 | 5.86 | 6361 |
| 1715294400 | 6.0401 | -0.04 | -0.66 | 6.0199999 | 6.07 | 5.92 | 1879 |
| 1715208000 | 6.08 | 0.08 | 1.33 | 5.96 | 6.095 | 5.96 | 3717 |
| 1715121600 | 6 | -0.27 | -4.31 | 6.25 | 6.25 | 5.92 | 5078 |
| 1715035200 | 6.2699999 | 0.25 | 4.15 | 6.14 | 6.32 | 5.84 | 3042 |
| 1714776000 | 6.0199999 | -0.19 | -2.99 | 5.97 | 6.0199999 | 5.8 | 10827 |
| 1714689600 | 6.2055 | -0.22 | -3.49 | 6.33 | 6.33 | 6.0599999 | 3326 |
| 1714603200 | 6.43 | -0.14 | -2.13 | 6.4 | 6.57 | 6.25 | 12940 |
| 1714516800 | 6.57 | 0.12 | 1.86 | 6.53 | 6.57 | 6.36 | 4240 |
| 1714430400 | 6.45 | -0.32 | -4.73 | 6.67 | 6.8626 | 6.26 | 6407 |
| 1714171200 | 6.7701 | 0.12 | 1.81 | 6.69 | 7 | 6.65 | 8678 |
| 1714084800 | 6.65 | 0.38 | 6.07 | 6.26 | 6.65 | 6.26 | 2481 |
| 1713998400 | 6.2694 | -0.09 | -1.42 | 6.2699999 | 6.55 | 6.2694 | 4060 |
| 1713912000 | 6.36 | -0.05 | -0.78 | 6.3099999 | 6.58 | 6.3099999 | 2519 |
| 1713825600 | 6.41 | -0.12 | -1.84 | 6.6 | 6.7128 | 6.41 | 5996 |
| 1713566400 | 6.53 | -0.12 | -1.80 | 6.71 | 6.71 | 6.38 | 1255 |
| 1713480000 | 6.65 | 0.63 | 10.47 | 6.12 | 6.75 | 6.12 | 38227 |
| 1713393600 | 6.0199999 | -0.04 | -0.72 | 6.0199999 | 6.215 | 5.91 | 991 |
| 1713307200 | 6.0635 | 0.03 | 0.56 | 6.0199999 | 6.09 | 5.91 | 2893 |
| 1713220800 | 6.03 | -0.02 | -0.33 | 6.05 | 6.05 | 5.88 | 795 |
| 1712961600 | 6.05 | -0.11 | -1.79 | 5.99 | 6.22 | 5.99 | 2837 |
| 1712875200 | 6.16 | 0.12 | 1.99 | 6.22 | 6.33 | 6.04 | 2703 |
| 1712788800 | 6.04 | -0.16 | -2.58 | 6.18 | 6.36 | 6.04 | 2646 |
| 1712702400 | 6.2 | 0 | 0.00 | 6.53 | 6.53 | 6.17 | 13988 |
| 1712616000 | 6.2 | -0.05 | -0.80 | 6.3 | 6.41 | 6.05 | 8812 |
| 1712356800 | 6.25 | -0.27 | -4.14 | 6.55 | 6.55 | 6.1 | 1222 |
| 1712270400 | 6.5201 | 0.04 | 0.62 | 6.5 | 6.5201 | 6.3467 | 1328 |
| 1712184000 | 6.48 | 0.44 | 7.28 | 6.09 | 6.48 | 5.9349 | 7179 |
| 1712097600 | 6.0401999 | -0.13 | -2.18 | 6.11 | 6.2699999 | 6.01 | 966 |
| 1712011200 | 6.175 | 0.02 | 0.41 | 6.01 | 6.2 | 6.01 | 4072 |
| 1711665600 | 6.15 | -0.15 | -2.38 | 6.11 | 6.2 | 6.11 | 1249 |
| 1711579200 | 6.3 | -0.2 | -3.09 | 6.49 | 6.4999 | 6.21 | 3334 |
| 1711492800 | 6.501 | -0.08 | -1.20 | 6.33 | 6.82 | 6.33 | 1879 |
| 1711406400 | 6.58 | -0.14 | -2.08 | 6.65 | 6.73 | 6.25 | 5038 |
| 1711147200 | 6.72 | -0.01 | -0.15 | 6.63 | 6.8 | 6.5007 | 2014 |
| 1711060800 | 6.73 | -0.02 | -0.30 | 6.88 | 6.897 | 6.6925 | 755 |
| 1710974400 | 6.75 | 0.14 | 2.12 | 6.51 | 6.9387 | 6.51 | 733 |
| 1710888000 | 6.61 | 0 | 0.00 | 6.53 | 6.61 | 6.53 | 297 |
| 1710801600 | 6.61 | -0.08 | -1.20 | 6.61 | 6.61 | 6.51 | 538 |
| 1710542400 | 6.69 | 0.12 | 1.84 | 6.69 | 6.69 | 6.69 | 276 |
| 1710456000 | 6.569 | -0.16 | -2.39 | 6.75 | 6.75 | 6.5 | 2258 |
| 1710369600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 190 |
| 1710283200 | 6.73 | 0.06 | 0.90 | 6.59 | 6.77 | 6.59 | 8883 |
| 1710196800 | 6.67 | 0.02 | 0.30 | 6.7 | 6.97 | 6.61 | 1847 |
| 1709941200 | 6.65 | -0.24 | -3.48 | 6.99 | 7.1 | 6.0199999 | 41021 |
| 1709854800 | 6.89 | -0.35 | -4.83 | 6.96 | 6.97 | 6.89 | 1721 |
| 1709768400 | 7.24 | 0 | 0.00 | 7.17 | 7.24 | 7.17 | 180 |
| 1709682000 | 7.24 | -0.1 | -1.36 | 7.47 | 7.49 | 7.01 | 1208 |
| 1709595600 | 7.34 | -0.11 | -1.43 | 7.02 | 7.46 | 7.02 | 5420 |
| 1709336400 | 7.4464 | 0.03 | 0.36 | 7.4 | 7.49 | 7.4 | 362 |
| 1709250000 | 7.42 | 0.26 | 3.63 | 7.32 | 7.5 | 7.25 | 9015 |
| 1709163600 | 7.16 | -0.65 | -8.32 | 7.53 | 7.65 | 7.16 | 10495 |
| 1709077200 | 7.81 | -0.05 | -0.64 | 7.81 | 7.81 | 7.75 | 4390 |
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
