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 | 0.3 | 4.83870967742 | 6.2 | 6.54 | 6.02 | 9498 | 6.22058539 | CS |
| 4 | 0.1 | 1.5625 | 6.4 | 7.34 | 6.01 | 8545 | 6.43630985 | CS |
| 12 | 1.68 | 34.8547717842 | 4.82 | 7.9 | 4.82 | 7289 | 6.42659103 | CS |
| 26 | 1.49 | 29.7405189621 | 5.01 | 7.9 | 4.4063 | 10321 | 5.52429557 | CS |
| 52 | -0.46 | -6.6091954023 | 6.96 | 7.98 | 4.4063 | 9803 | 5.90209699 | CS |
| 156 | -18.94 | -74.4496855346 | 25.44 | 28 | 4.4063 | 97270 | 11.82415829 | CS |
| 260 | -6.78 | -51.0542168675 | 13.28 | 57.76 | 4.4063 | 583396 | 20.22563848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 6.5 | 0.27 | 4.33 | 6.2 | 6.54 | 6.1839 | 4546 |
| 1728513300 | 6.23 | 0.17 | 2.81 | 6.0199999 | 6.4 | 6.0199999 | 27100 |
| 1728426900 | 6.0599999 | -0.05 | -0.82 | 6.2 | 6.5 | 6.0599999 | 7383 |
| 1728340500 | 6.11 | -0.24 | -3.78 | 6.15 | 6.44 | 6.11 | 5818 |
| 1728081300 | 6.35 | 0.08 | 1.28 | 6.2 | 6.5 | 6.19 | 2506 |
| 1727994900 | 6.2699999 | -0.04 | -0.63 | 6.74 | 6.9 | 6.2699999 | 12101 |
| 1727908500 | 6.3099999 | -0.03 | -0.47 | 6.23 | 6.69 | 6.23 | 8251 |
| 1727822100 | 6.34 | -0.1 | -1.55 | 6.6 | 6.6 | 6.0599999 | 7895 |
| 1727735520 | 6.44 | 0.29 | 4.72 | 6.26 | 6.44 | 6.135 | 4277 |
| 1727476500 | 6.15 | 0.03 | 0.49 | 6.18 | 6.4 | 6.01 | 11919 |
| 1727390100 | 6.12 | -0.13 | -2.00 | 6.34 | 6.75 | 6.05 | 8176 |
| 1727303700 | 6.245 | -0.88 | -12.29 | 7.34 | 7.34 | 6.0599999 | 14892 |
| 1727217300 | 7.12 | 0.52 | 7.88 | 6.61 | 7.12 | 6.5900999 | 6673 |
| 1727130900 | 6.6 | -0.4 | -5.71 | 6.79 | 6.99 | 6.6 | 1065 |
| 1726871700 | 7 | 0.15 | 2.19 | 6.69 | 7 | 6.57 | 16115 |
| 1726785300 | 6.85 | 0.14 | 2.09 | 6.6 | 6.85 | 6.6 | 860 |
| 1726698900 | 6.71 | 0 | 0.00 | 6.71 | 7.21 | 6.705 | 8957 |
| 1726612500 | 6.71 | -0.05 | -0.74 | 6.77 | 6.99 | 6.665 | 6234 |
| 1726526100 | 6.76 | 0.07 | 1.05 | 6.74 | 6.8379 | 6.5637 | 7672 |
| 1726266900 | 6.69 | 0.05 | 0.68 | 6.3 | 6.71 | 6.3 | 8154 |
| 1726180500 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 711 |
| 1726094100 | 6.6449999 | 0.07 | 1.14 | 6.41 | 6.72 | 6.26 | 16395 |
| 1726007700 | 6.57 | 0.23 | 3.63 | 6.85 | 6.85 | 6.3658 | 8606 |
| 1725921300 | 6.34 | -0.24 | -3.65 | 6.92 | 6.92 | 6.26 | 2761 |
| 1725662100 | 6.58 | -0.31 | -4.50 | 7.3 | 7.385 | 6.37 | 11435 |
| 1725575700 | 6.89 | -0.75 | -9.82 | 7.45 | 7.46 | 6.89 | 1350 |
| 1725489300 | 7.64 | 0.22 | 2.96 | 7.5 | 7.72 | 7.269 | 10090 |
| 1725402900 | 7.42 | -0.21 | -2.69 | 7.2 | 7.58 | 7.19 | 9008 |
| 1725057300 | 7.625 | 0.53 | 7.54 | 7.4 | 7.66 | 7.4 | 1517 |
| 1724970900 | 7.0901 | -0.6 | -7.80 | 7.33 | 7.79 | 7.0901 | 8628 |
| 1724884500 | 7.69 | -0.13 | -1.66 | 7.75 | 7.89 | 7.34 | 3581 |
| 1724798100 | 7.82 | 0.72 | 10.14 | 6.96 | 7.9 | 6.96 | 34474 |
| 1724711700 | 7.1 | 0.34 | 5.10 | 6.75 | 7.1 | 6.727 | 2994 |
| 1724452500 | 6.7557 | -0.04 | -0.65 | 6.5 | 6.9 | 6.5 | 1138 |
| 1724366100 | 6.8 | -0.18 | -2.58 | 6.9 | 6.9 | 6.59 | 16231 |
| 1724279700 | 6.98 | 1.1 | 18.71 | 5.8099999 | 7.1 | 5.8099999 | 21171 |
| 1724193300 | 5.88 | 0 | 0.00 | 5.87 | 5.88 | 5.65 | 8923 |
| 1724106900 | 5.88 | 0.1 | 1.73 | 5.61 | 5.88 | 5.6 | 10660 |
| 1723847700 | 5.78 | 0.18 | 3.21 | 5.5 | 5.79 | 5.4 | 13960 |
| 1723761300 | 5.6 | -0.09 | -1.58 | 5.5199999 | 5.64 | 5.3699 | 5020 |
| 1723674900 | 5.69 | 0.41 | 7.77 | 5.16 | 5.69 | 5.16 | 9815 |
| 1723588500 | 5.28 | 0.13 | 2.52 | 5.28 | 5.2801 | 4.868 | 10746 |
| 1723502100 | 5.1501 | 0 | 0.00 | 5.15 | 5.3501 | 5.15 | 7795 |
| 1723242900 | 5.15 | 0 | 0.00 | 5.12 | 5.15 | 5.12 | 1437 |
| 1723156500 | 5.15 | 0 | 0.00 | 4.89 | 5.15 | 4.89 | 471 |
| 1723070100 | 5.15 | 0.29 | 5.97 | 5.0599999 | 5.15 | 5.0599999 | 944 |
| 1722983700 | 4.86 | -0.21 | -4.14 | 5.11 | 5.2501 | 4.86 | 7462 |
| 1722897300 | 5.07 | 0.05 | 1.00 | 5.07 | 5.07 | 5.07 | 454 |
| 1722638100 | 5.0199999 | -0.19 | -3.65 | 5.0199999 | 5.0199999 | 5.0199999 | 274 |
| 1722551700 | 5.21 | 0.25 | 5.04 | 5.08 | 5.21 | 5.01 | 785 |
| 1722465300 | 4.96 | -0.19 | -3.69 | 5.14 | 5.14 | 4.96 | 579 |
| 1722378900 | 5.15 | -0.19 | -3.56 | 5.11 | 5.15 | 5.11 | 1105 |
| 1722292500 | 5.34 | 0.24 | 4.71 | 5.1 | 5.34 | 5.0500999 | 2532 |
| 1722033300 | 5.1 | 0 | 0.00 | 5.0599999 | 5.1 | 5.0599999 | 169 |
| 1721946900 | 5.1 | -0.12 | -2.30 | 5.18 | 5.23 | 5.03 | 3423 |
| 1721860500 | 5.22 | 0.12 | 2.35 | 5.15 | 5.22 | 5.15 | 591 |
| 1721774100 | 5.1 | 0.1 | 2.00 | 5.05 | 5.2499 | 5.05 | 4221 |
| 1721687700 | 5 | 0.01 | 0.20 | 4.99 | 5.0199999 | 4.99 | 2572 |
| 1721428500 | 4.99 | 0.12 | 2.46 | 4.985 | 5.175 | 4.96 | 9397 |
| 1721342100 | 4.87 | -0.06 | -1.22 | 4.89 | 5.05 | 4.85 | 20180 |
| 1721255700 | 4.93 | -0.04 | -0.80 | 5 | 5 | 4.93 | 14281 |
| 1721169300 | 4.97 | -0.08 | -1.58 | 4.95 | 5.04 | 4.9 | 24673 |
| 1721082900 | 5.05 | 0.15 | 3.06 | 4.8 | 5.14 | 4.78 | 37320 |
| 1720823700 | 4.9 | -0.13 | -2.58 | 4.86 | 5.12 | 4.86 | 17831 |
| 1720737300 | 5.03 | 0.09 | 1.82 | 4.85 | 5.03 | 4.76 | 58017 |
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
