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 | -0.15 | -2.36966824645 | 6.33 | 6.44 | 6.04 | 83861 | 6.22739901 | CS |
| 4 | -0.3 | -4.62962962963 | 6.48 | 6.635 | 6.04 | 89588 | 6.31153533 | CS |
| 12 | -0.34 | -5.21472392638 | 6.52 | 6.97 | 5.6 | 114834 | 6.34681235 | CS |
| 26 | -0.8 | -11.4613180516 | 6.98 | 7.34 | 5.48 | 145649 | 6.46574568 | CS |
| 52 | -1.15 | -15.6889495225 | 7.33 | 11.9599 | 5.48 | 222829 | 8.60275605 | CS |
| 156 | -4.56 | -42.4581005587 | 10.74 | 13.61 | 4.03 | 203449 | 8.48738075 | CS |
| 260 | -2.88 | -31.7880794702 | 9.06 | 13.61 | 1.24 | 238566 | 7.1684758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.18 | 0.03 | 0.49 | 6.19 | 6.2699999 | 6.16 | 39469 |
| 1714084500 | 6.15 | 0 | 0.00 | 6.1 | 6.19 | 6.04 | 80432 |
| 1713998100 | 6.15 | -0.11 | -1.76 | 6.28 | 6.3589 | 6.07 | 112018 |
| 1713911700 | 6.26 | -0.09 | -1.42 | 6.35 | 6.44 | 6.25 | 70832 |
| 1713825300 | 6.35 | 0.02 | 0.32 | 6.33 | 6.44 | 6.29 | 117391 |
| 1713566100 | 6.33 | 0.14 | 2.18 | 6.16 | 6.33 | 6.16 | 90778 |
| 1713479700 | 6.195 | -0.06 | -0.88 | 6.28 | 6.34 | 6.18 | 91651 |
| 1713393300 | 6.25 | -0.09 | -1.42 | 6.36 | 6.42 | 6.25 | 50831 |
| 1713306900 | 6.34 | 0 | 0.00 | 6.33 | 6.42 | 6.22 | 87418 |
| 1713220500 | 6.34 | 0.05 | 0.79 | 6.3 | 6.42 | 6.25 | 73590 |
| 1712961300 | 6.29 | -0.03 | -0.47 | 6.33 | 6.43 | 6.25 | 77297 |
| 1712874900 | 6.32 | 0.17 | 2.76 | 6.14 | 6.4 | 6.14 | 76068 |
| 1712788500 | 6.15 | -0.35 | -5.38 | 6.33 | 6.45 | 6.07 | 206259 |
| 1712702100 | 6.5 | 0.1 | 1.56 | 6.41 | 6.55 | 6.4 | 73583 |
| 1712615700 | 6.4 | 0.05 | 0.79 | 6.37 | 6.48 | 6.37 | 70444 |
| 1712356500 | 6.35 | -0.01 | -0.16 | 6.36 | 6.4 | 6.285 | 73723 |
| 1712270100 | 6.36 | -0.09 | -1.40 | 6.49 | 6.635 | 6.34 | 96489 |
| 1712183700 | 6.45 | 0.01 | 0.16 | 6.44 | 6.54 | 6.43 | 125855 |
| 1712097300 | 6.44 | -0.07 | -1.08 | 6.49 | 6.51 | 6.36 | 89361 |
| 1712010900 | 6.51 | 0.08 | 1.24 | 6.48 | 6.595 | 6.45 | 103364 |
| 1711665300 | 6.43 | 0.01 | 0.16 | 6.43 | 6.49 | 6.38 | 87856 |
| 1711578900 | 6.42 | 0.14 | 2.23 | 6.34 | 6.43 | 6.2699999 | 48457 |
| 1711492500 | 6.28 | -0.04 | -0.63 | 6.37 | 6.385 | 6.28 | 93309 |
| 1711406100 | 6.32 | 0 | 0.00 | 6.36 | 6.4699 | 6.24 | 104760 |
| 1711146900 | 6.32 | -0.01 | -0.16 | 6.35 | 6.47 | 6.29 | 100230 |
| 1711060500 | 6.33 | 0.07 | 1.12 | 6.25 | 6.4 | 6.25 | 139949 |
| 1710974100 | 6.26 | -0.01 | -0.16 | 6.23 | 6.35 | 6.14 | 121162 |
| 1710887700 | 6.2699999 | 0.13 | 2.12 | 6.12 | 6.3099999 | 6.08 | 108381 |
| 1710801300 | 6.14 | -0.02 | -0.32 | 6.16 | 6.32 | 6.125 | 112200 |
| 1710542100 | 6.16 | 0.1 | 1.65 | 6.07 | 6.24 | 6.0599999 | 302650 |
| 1710455700 | 6.0599999 | -0.11 | -1.78 | 6.1 | 6.12 | 5.94 | 267165 |
| 1710369300 | 6.17 | 0.06 | 0.98 | 6.1 | 6.17 | 6.09 | 86248 |
| 1710282900 | 6.11 | 0.01 | 0.16 | 6.12 | 6.135 | 6 | 151419 |
| 1710196500 | 6.1 | -0.1 | -1.53 | 6.12 | 6.28 | 6.08 | 134757 |
| 1709940900 | 6.195 | -0.01 | -0.08 | 6.2699999 | 6.34 | 6.17 | 134649 |
| 1709854500 | 6.2 | -0.18 | -2.82 | 6.43 | 6.44 | 6.14 | 226820 |
| 1709768100 | 6.38 | 0.23 | 3.74 | 6.2 | 6.54 | 6.15 | 332880 |
| 1709681700 | 6.15 | -0.51 | -7.66 | 6.33 | 6.33 | 5.6 | 354003 |
| 1709595300 | 6.66 | -0.04 | -0.60 | 6.7 | 6.78 | 6.49 | 101656 |
| 1709336100 | 6.7 | 0.16 | 2.45 | 6.59 | 6.76 | 6.47 | 111240 |
| 1709249700 | 6.54 | 0.11 | 1.71 | 6.53 | 6.61 | 6.45 | 65947 |
| 1709163300 | 6.43 | -0.28 | -4.17 | 6.7 | 6.7 | 6.42 | 77235 |
| 1709076900 | 6.71 | 0.04 | 0.60 | 6.74 | 6.7701 | 6.69 | 79096 |
| 1708990500 | 6.67 | 0.11 | 1.68 | 6.53 | 6.73 | 6.5199999 | 81291 |
| 1708731300 | 6.5599999 | 0.09 | 1.39 | 6.47 | 6.59 | 6.36 | 69909 |
| 1708644900 | 6.47 | -0.3 | -4.43 | 6.75 | 6.75 | 6.44 | 93624 |
| 1708558500 | 6.77 | 0.1 | 1.50 | 6.67 | 6.78 | 6.525 | 90254 |
| 1708472100 | 6.67 | -0.07 | -1.04 | 6.64 | 6.97 | 6.595 | 151425 |
| 1708126500 | 6.74 | -0.03 | -0.44 | 6.73 | 6.81 | 6.59 | 162352 |
| 1708040100 | 6.77 | 0.33 | 5.12 | 6.44 | 6.78 | 6.43 | 110798 |
| 1707953700 | 6.44 | 0.21 | 3.37 | 6.3099999 | 6.45 | 6.2699999 | 77631 |
| 1707867300 | 6.23 | -0.46 | -6.88 | 6.5199999 | 6.59 | 6.22 | 128638 |
| 1707780900 | 6.69 | 0.27 | 4.21 | 6.45 | 6.755 | 6.39 | 139627 |
| 1707521700 | 6.42 | 0.03 | 0.47 | 6.43 | 6.46 | 6.26 | 88719 |
| 1707435300 | 6.39 | 0.1 | 1.59 | 6.3099999 | 6.405 | 6.265 | 60376 |
| 1707348900 | 6.29 | -0.14 | -2.18 | 6.43 | 6.4699 | 6.2699999 | 91806 |
| 1707262500 | 6.43 | -0.05 | -0.77 | 6.46 | 6.6499 | 6.39 | 105894 |
| 1707176100 | 6.48 | -0.1 | -1.52 | 6.5199999 | 6.57 | 6.4273999 | 93780 |
| 1706916900 | 6.58 | -0.06 | -0.90 | 6.5199999 | 6.66 | 6.42 | 82489 |
| 1706830500 | 6.64 | 0.15 | 2.31 | 6.53 | 6.7 | 6.495 | 97496 |
| 1706744100 | 6.49 | -0.25 | -3.71 | 6.73 | 6.76 | 6.49 | 136633 |
| 1706657700 | 6.74 | 0.03 | 0.45 | 6.7 | 6.86 | 6.62 | 88161 |
| 1706571300 | 6.71 | 0.1 | 1.51 | 6.62 | 6.72 | 6.5599999 | 91626 |
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
