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 | -0.14 | -2.13089802131 | 6.57 | 6.62 | 6.35 | 1590933 | 6.46780055 | DR |
| 4 | 0.28 | 4.55284552846 | 6.15 | 6.62 | 6.12 | 1502497 | 6.36036458 | DR |
| 12 | 0.26 | 4.21393841167 | 6.17 | 7.01 | 5.5 | 1922199 | 6.25767109 | DR |
| 26 | 0.76 | 13.4038800705 | 5.67 | 7.01 | 5.09 | 2532095 | 5.77799908 | DR |
| 52 | 1.45 | 29.1164658635 | 4.98 | 7.01 | 4.48 | 2264312 | 5.63560634 | DR |
| 156 | -3.12 | -32.6701570681 | 9.55 | 9.96 | 4.32 | 2412415 | 5.88863511 | DR |
| 260 | 2.78 | 76.1643835616 | 3.65 | 9.96 | 2.5 | 2046207 | 5.79367857 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 6.47 | 0 | 0.00 | 6.47 | 6.4701 | 6.38 | 2323658 |
| 1726785600 | 6.47 | 0.1 | 1.57 | 6.43 | 6.48 | 6.4094 | 1849251 |
| 1726699200 | 6.37 | -0.13 | -2.00 | 6.38 | 6.455 | 6.35 | 1484222 |
| 1726612800 | 6.5 | -0.08 | -1.22 | 6.61 | 6.62 | 6.46 | 1522532 |
| 1726526400 | 6.58 | 0.02 | 0.30 | 6.57 | 6.61 | 6.545 | 775003 |
| 1726267200 | 6.5599999 | 0.2 | 3.14 | 6.55 | 6.595 | 6.55 | 981589 |
| 1726180800 | 6.36 | 0.17 | 2.75 | 6.35 | 6.38 | 6.3 | 1463600 |
| 1726094400 | 6.19 | -0.14 | -2.21 | 6.18 | 6.21 | 6.12 | 1764849 |
| 1726008000 | 6.33 | 0.12 | 1.93 | 6.2699999 | 6.35 | 6.2699999 | 1758950 |
| 1725921600 | 6.21 | -0.04 | -0.64 | 6.2 | 6.225 | 6.18 | 1531151 |
| 1725662400 | 6.25 | -0.05 | -0.79 | 6.28 | 6.3099999 | 6.2345 | 1512612 |
| 1725576000 | 6.3 | 0.03 | 0.48 | 6.29 | 6.33 | 6.28 | 1275219 |
| 1725489600 | 6.2699999 | -0.07 | -1.10 | 6.2 | 6.28 | 6.1849999 | 1639009 |
| 1725403200 | 6.34 | -0.09 | -1.40 | 6.39 | 6.42 | 6.315 | 1222640 |
| 1725057600 | 6.43 | -0.01 | -0.16 | 6.42 | 6.45 | 6.39 | 1423342 |
| 1724971200 | 6.44 | 0.08 | 1.26 | 6.36 | 6.5 | 6.36 | 1655200 |
| 1724884800 | 6.36 | 0.18 | 2.91 | 6.3 | 6.39 | 6.3 | 2777657 |
| 1724798400 | 6.18 | -0.01 | -0.16 | 6.17 | 6.2 | 6.1449999 | 836597 |
| 1724712000 | 6.19 | 0.06 | 0.98 | 6.15 | 6.2 | 6.15 | 750355 |
| 1724452800 | 6.13 | -0.01 | -0.16 | 6.11 | 6.175 | 6.09 | 1262432 |
| 1724366400 | 6.14 | -0.12 | -1.92 | 6.13 | 6.1795 | 6.13 | 1251724 |
| 1724280000 | 6.26 | 0.09 | 1.46 | 6.17 | 6.28 | 6.17 | 935613 |
| 1724193600 | 6.17 | 0.02 | 0.33 | 6.14 | 6.2 | 6.14 | 956367 |
| 1724107200 | 6.15 | 0.09 | 1.49 | 6.09 | 6.17 | 6.09 | 1350411 |
| 1723848000 | 6.0599999 | 0.14 | 2.36 | 6.01 | 6.08 | 6.01 | 1042034 |
| 1723761600 | 5.92 | 0.07 | 1.20 | 5.91 | 5.9349999 | 5.9 | 754557 |
| 1723675200 | 5.85 | 0.01 | 0.17 | 5.84 | 5.87 | 5.825 | 867212 |
| 1723588800 | 5.84 | 0.08 | 1.39 | 5.78 | 5.85 | 5.78 | 1180808 |
| 1723502400 | 5.76 | -0.1 | -1.71 | 5.8 | 5.8358 | 5.76 | 843763 |
| 1723243200 | 5.86 | 0.03 | 0.51 | 5.86 | 5.875 | 5.8 | 1580482 |
| 1723156800 | 5.83 | 0.06 | 1.04 | 5.78 | 5.8499 | 5.765 | 785928 |
| 1723070400 | 5.7699999 | -0.08 | -1.37 | 5.89 | 5.922 | 5.7699999 | 1288168 |
| 1722984000 | 5.85 | 0.19 | 3.36 | 5.72 | 5.89 | 5.72 | 2285176 |
| 1722897600 | 5.66 | -0.26 | -4.39 | 5.57 | 5.74 | 5.5 | 2875307 |
| 1722638400 | 5.92 | -0.18 | -2.95 | 5.97 | 5.97 | 5.85 | 1444671 |
| 1722552000 | 6.1 | -0.06 | -0.97 | 6.13 | 6.2 | 6.08 | 1363211 |
| 1722465600 | 6.16 | 0 | 0.00 | 6.17 | 6.21 | 6.03 | 3131301 |
| 1722379200 | 6.16 | -0.04 | -0.65 | 6.18 | 6.245 | 6.16 | 2266885 |
| 1722292800 | 6.2 | 0 | 0.00 | 6.2 | 6.23 | 6.1849999 | 1355862 |
| 1722033600 | 6.2 | 0.18 | 2.99 | 6.2 | 6.268 | 6.18 | 2972423 |
| 1721947200 | 6.0199999 | 0.15 | 2.56 | 5.95 | 6.05 | 5.94 | 2050412 |
| 1721860800 | 5.87 | -0.09 | -1.51 | 5.9 | 5.9349999 | 5.86 | 1946634 |
| 1721774400 | 5.96 | -0.04 | -0.67 | 5.96 | 6.01 | 5.94 | 2007120 |
| 1721688000 | 6 | -0.09 | -1.48 | 5.96 | 6 | 5.9 | 3458941 |
| 1721428800 | 6.09 | -0.8 | -11.61 | 6.38 | 6.4177 | 5.94 | 10917062 |
| 1721342400 | 6.89 | 0.19 | 2.84 | 6.8 | 7.01 | 6.8 | 5421270 |
| 1721256000 | 6.7 | 0.01 | 0.15 | 6.68 | 6.71 | 6.58 | 2173465 |
| 1721169600 | 6.69 | 0.01 | 0.15 | 6.69 | 6.72 | 6.635 | 1911123 |
| 1721083200 | 6.68 | -0.04 | -0.60 | 6.7 | 6.74 | 6.635 | 2498737 |
| 1720824000 | 6.72 | 0.23 | 3.54 | 6.57 | 6.77 | 6.57 | 3542205 |
| 1720737600 | 6.49 | 0.1 | 1.56 | 6.49 | 6.6 | 6.48 | 2702634 |
| 1720651200 | 6.39 | 0.01 | 0.16 | 6.39 | 6.39 | 6.3 | 1559605 |
| 1720564800 | 6.38 | -0.03 | -0.47 | 6.4 | 6.41 | 6.37 | 1949441 |
| 1720478400 | 6.41 | 0.03 | 0.47 | 6.4 | 6.43 | 6.39 | 1118247 |
| 1720219200 | 6.38 | 0 | 0.00 | 6.34 | 6.4 | 6.33 | 1706230 |
| 1720040640 | 6.38 | -0.04 | -0.62 | 6.4 | 6.4349999 | 6.38 | 1041571 |
| 1719960000 | 6.42 | 0.23 | 3.72 | 6.35 | 6.42 | 6.32 | 2065737 |
| 1719873600 | 6.19 | 0.17 | 2.82 | 6.17 | 6.21 | 6.1349 | 3075362 |
| 1719614400 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1719528000 | 6.0199999 | 0.15 | 2.56 | 6 | 6.04 | 5.975 | 1744436 |
| 1719441600 | 5.87 | 0 | 0.00 | 5.83 | 5.87 | 5.8099999 | 1423377 |
| 1719355200 | 5.87 | 0.04 | 0.69 | 5.84 | 5.88 | 5.8099999 | 2426729 |
| 1719268800 | 5.83 | -0.05 | -0.85 | 5.85 | 5.889 | 5.82 | 1528537 |
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
