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 | -0.05 | -0.763358778626 | 6.55 | 6.76 | 6.22 | 192621 | 6.48988492 | CS |
| 4 | 0.25 | 4 | 6.25 | 6.91 | 6.01 | 197796 | 6.45892779 | CS |
| 12 | 1.27 | 24.2829827916 | 5.23 | 6.91 | 5.07 | 199993 | 6.03877493 | CS |
| 26 | 1.34 | 25.9689922481 | 5.16 | 6.91 | 4.9 | 227411 | 5.84299409 | CS |
| 52 | 3.67 | 129.681978799 | 2.83 | 6.91 | 2.64 | 238809 | 4.84075509 | CS |
| 156 | 5.01 | 336.241610738 | 1.49 | 6.91 | 0.95 | 355452 | 2.47024715 | CS |
| 260 | 6.36 | 4542.85714286 | 0.14 | 6.91 | 0.075 | 332451 | 1.76585005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716846000 | 6.26 | -0.22 | -3.40 | 6.37 | 6.45 | 6.26 | 31583 |
| 1716586800 | 6.48 | 0.1 | 1.57 | 6.37 | 6.48 | 6.22 | 259963 |
| 1716500400 | 6.38 | -0.1 | -1.54 | 6.4 | 6.5 | 6.34 | 133801 |
| 1716414000 | 6.48 | -0.09 | -1.37 | 6.6 | 6.68 | 6.36 | 206108 |
| 1716327600 | 6.57 | 0.15 | 2.34 | 6.55 | 6.76 | 6.55 | 331651 |
| 1715982000 | 6.42 | 0.31 | 5.07 | 6.15 | 6.5599999 | 6.1 | 312667 |
| 1715895600 | 6.11 | -0.01 | -0.16 | 6.1 | 6.21 | 6.01 | 199363 |
| 1715809200 | 6.12 | -0.07 | -1.13 | 6.11 | 6.19 | 6.03 | 118618 |
| 1715722800 | 6.19 | -0.06 | -0.96 | 6.26 | 6.43 | 6.08 | 118960 |
| 1715636400 | 6.25 | -0.33 | -5.02 | 6.45 | 6.5 | 6.12 | 188664 |
| 1715377200 | 6.58 | 0.09 | 1.39 | 6.7 | 6.7 | 6.44 | 114086 |
| 1715290800 | 6.49 | -0.11 | -1.67 | 6.49 | 6.74 | 6.49 | 110082 |
| 1715204400 | 6.6 | -0.23 | -3.37 | 6.83 | 6.83 | 6.43 | 126537 |
| 1715118000 | 6.83 | 0.09 | 1.34 | 6.74 | 6.91 | 6.68 | 135523 |
| 1715031600 | 6.74 | 0.34 | 5.31 | 6.58 | 6.88 | 6.58 | 290929 |
| 1714772400 | 6.4 | -0.32 | -4.76 | 6.71 | 6.72 | 6.4 | 138085 |
| 1714686000 | 6.72 | 0.3 | 4.67 | 6.43 | 6.82 | 6.43 | 229844 |
| 1714599600 | 6.42 | 0.12 | 1.90 | 6.4 | 6.82 | 6.4 | 480172 |
| 1714513200 | 6.3 | 0.01 | 0.16 | 6.25 | 6.3 | 6.04 | 231490 |
| 1714426800 | 6.29 | 0.31 | 5.18 | 6.17 | 6.3 | 6.15 | 202026 |
| 1714167600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1714081200 | 5.98 | -0.01 | -0.17 | 6 | 6.0199999 | 5.87 | 181401 |
| 1713994800 | 5.99 | 0.11 | 1.87 | 5.8099999 | 6.01 | 5.8 | 186458 |
| 1713908400 | 5.88 | 0.21 | 3.70 | 5.65 | 5.88 | 5.65 | 140111 |
| 1713822000 | 5.67 | -0.03 | -0.53 | 5.63 | 5.78 | 5.63 | 118590 |
| 1713562800 | 5.7 | 0.1 | 1.79 | 5.59 | 5.74 | 5.59 | 49153 |
| 1713476400 | 5.6 | -0.09 | -1.58 | 5.71 | 5.7699999 | 5.6 | 48414 |
| 1713390000 | 5.69 | -0.01 | -0.18 | 5.68 | 5.92 | 5.61 | 231594 |
| 1713303600 | 5.7 | -0.08 | -1.38 | 5.7 | 5.87 | 5.55 | 237915 |
| 1713217200 | 5.78 | -0.26 | -4.30 | 6.0199999 | 6.1 | 5.78 | 263025 |
| 1712958000 | 6.04 | 0.01 | 0.17 | 6.22 | 6.33 | 5.99 | 222654 |
| 1712871600 | 6.03 | 0.1 | 1.69 | 5.94 | 6.25 | 5.93 | 264782 |
| 1712785200 | 5.93 | 0.04 | 0.68 | 5.86 | 5.95 | 5.76 | 166521 |
| 1712698800 | 5.89 | -0.05 | -0.84 | 5.94 | 6.1 | 5.84 | 143774 |
| 1712612400 | 5.94 | -0.22 | -3.57 | 6.1 | 6.1 | 5.83 | 397753 |
| 1712353200 | 6.16 | 0.13 | 2.16 | 6.13 | 6.24 | 6.01 | 164938 |
| 1712266800 | 6.03 | -0.39 | -6.07 | 6.53 | 6.53 | 6.03 | 164978 |
| 1712180400 | 6.42 | 0.18 | 2.88 | 6.39 | 6.73 | 6.39 | 429933 |
| 1712094000 | 6.24 | 0.04 | 0.65 | 6.07 | 6.35 | 6.03 | 279300 |
| 1712007600 | 6.2 | 0.26 | 4.38 | 5.9 | 6.2 | 5.8 | 217384 |
| 1711662000 | 5.94 | 0.26 | 4.58 | 5.84 | 5.96 | 5.82 | 672250 |
| 1711575600 | 5.68 | 0.05 | 0.89 | 5.72 | 5.8 | 5.58 | 84246 |
| 1711489200 | 5.63 | -0.22 | -3.76 | 5.85 | 5.85 | 5.54 | 166907 |
| 1711402800 | 5.85 | -0.29 | -4.72 | 6.0199999 | 6.25 | 5.83 | 186832 |
| 1711143600 | 6.14 | 0.08 | 1.32 | 6.04 | 6.14 | 5.99 | 155071 |
| 1711057200 | 6.0599999 | 0.37 | 6.50 | 5.68 | 6.0599999 | 5.65 | 281112 |
| 1710970800 | 5.69 | 0.18 | 3.27 | 5.51 | 5.69 | 5.39 | 78165 |
| 1710884400 | 5.51 | -0.05 | -0.90 | 5.5 | 5.53 | 5.42 | 93867 |
| 1710798000 | 5.5599999 | 0.04 | 0.72 | 5.69 | 5.69 | 5.29 | 131267 |
| 1710538800 | 5.5199999 | 0.17 | 3.18 | 5.23 | 5.55 | 5.23 | 219521 |
| 1710452400 | 5.35 | 0.01 | 0.19 | 5.22 | 5.35 | 5.07 | 228491 |
| 1710366000 | 5.34 | -0.24 | -4.30 | 5.58 | 5.68 | 5.29 | 139652 |
| 1710279600 | 5.58 | 0.23 | 4.30 | 5.5 | 5.65 | 5.35 | 154192 |
| 1710193200 | 5.35 | -0.06 | -1.11 | 5.25 | 5.43 | 5.22 | 127612 |
| 1709937600 | 5.41 | 0.18 | 3.44 | 5.47 | 5.53 | 5.19 | 245424 |
| 1709851200 | 5.23 | 0.02 | 0.38 | 5.19 | 5.5 | 5.19 | 184978 |
| 1709764800 | 5.21 | 0.03 | 0.58 | 5.17 | 5.29 | 5.08 | 247637 |
| 1709678400 | 5.18 | 0.01 | 0.19 | 5.23 | 5.28 | 5.08 | 133547 |
| 1709592000 | 5.17 | -0.2 | -3.72 | 5.45 | 5.5 | 5.17 | 208266 |
| 1709332800 | 5.37 | 0.15 | 2.87 | 5.5 | 5.5199999 | 5.32 | 298524 |
| 1709246400 | 5.22 | -0.06 | -1.14 | 5.36 | 5.42 | 5.1 | 366645 |
| 1709160000 | 5.28 | -0.38 | -6.71 | 5.61 | 5.61 | 5.28 | 179954 |
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
