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 | 2.49110320285 | 5.62 | 6.3399 | 5.43 | 7704 | 5.63781484 | CS |
| 4 | -0.4 | -6.49350649351 | 6.16 | 6.77 | 5.32 | 9202 | 5.86544827 | CS |
| 12 | -1.83 | -24.1106719368 | 7.59 | 7.6199 | 5.32 | 9896 | 6.43287641 | CS |
| 26 | -0.07 | -1.20068610635 | 5.83 | 8.08 | 5.02 | 12986 | 6.26142695 | CS |
| 52 | -0.97 | -14.4130757801 | 6.73 | 8.08 | 3.8285 | 17509 | 5.52833055 | CS |
| 156 | -21.24 | -78.6666666667 | 27 | 29.5485 | 2.925 | 628568 | 13.60149059 | CS |
| 260 | -89.79 | -93.9717425432 | 95.55 | 96.675 | 2.925 | 1171408 | 23.70448486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.76 | 0.11 | 1.95 | 5.65 | 6.0171 | 5.6135 | 17008 |
| 1714084500 | 5.65 | 0.07 | 1.25 | 5.58 | 5.8323 | 5.43 | 12585 |
| 1713998100 | 5.58 | -0.08 | -1.41 | 5.62 | 5.816 | 5.58 | 4888 |
| 1713911700 | 5.66 | 0.04 | 0.71 | 5.62 | 6.11 | 5.62 | 7275 |
| 1713825300 | 5.62 | -0.03 | -0.53 | 5.62 | 5.98 | 5.62 | 6665 |
| 1713566100 | 5.65 | 0.01 | 0.18 | 5.62 | 6.3399 | 5.62 | 7408 |
| 1713479700 | 5.64 | 0.05 | 0.98 | 5.9 | 5.92 | 5.63 | 5742 |
| 1713393300 | 5.5852 | 0.08 | 1.36 | 5.58 | 5.74 | 5.32 | 13949 |
| 1713306900 | 5.51 | -0.16 | -2.82 | 5.67 | 5.86 | 5.51 | 12620 |
| 1713220500 | 5.67 | -0.07 | -1.22 | 5.5199999 | 5.8599 | 5.5199999 | 5248 |
| 1712961300 | 5.74 | -0.25 | -4.17 | 5.85 | 5.92 | 5.71 | 3294 |
| 1712874900 | 5.99 | 0.16 | 2.74 | 5.8 | 5.99 | 5.48 | 12817 |
| 1712788500 | 5.83 | -0.18 | -3.00 | 5.97 | 6.3 | 5.8099999 | 5563 |
| 1712702100 | 6.01 | 0.16 | 2.74 | 5.86 | 6.26 | 5.8501 | 10432 |
| 1712615700 | 5.85 | -0.17 | -2.82 | 6.0599999 | 6.2199 | 5.775 | 15252 |
| 1712356500 | 6.0199999 | -0.33 | -5.20 | 6.3099999 | 6.3099999 | 6.0199999 | 7849 |
| 1712270100 | 6.35 | -0.01 | -0.16 | 6.2699999 | 6.5245 | 6.1451 | 6007 |
| 1712183700 | 6.36 | 0.47 | 7.98 | 6 | 6.77 | 6 | 23394 |
| 1712097300 | 5.89 | -0.23 | -3.76 | 6.0199999 | 6.0199999 | 5.5199999 | 11229 |
| 1712010900 | 6.12 | -0.05 | -0.81 | 6.16 | 6.2 | 6.0500999 | 4719 |
| 1711665300 | 6.17 | 0.3 | 5.11 | 5.86 | 6.34 | 5.86 | 7517 |
| 1711578900 | 5.87 | -0.29 | -4.71 | 6.15 | 6.22 | 5.7699999 | 33631 |
| 1711492500 | 6.16 | 0.07 | 1.15 | 6.07 | 6.19 | 6.07 | 5737 |
| 1711406100 | 6.09 | -0.17 | -2.72 | 6.26 | 6.3536 | 6.0199999 | 9879 |
| 1711146900 | 6.26 | -0.14 | -2.19 | 6.3 | 6.45 | 6.17 | 12624 |
| 1711060500 | 6.4 | 0.03 | 0.47 | 6.29 | 6.5 | 6.18 | 10151 |
| 1710974100 | 6.37 | -0.56 | -8.08 | 6.95 | 6.95 | 6.32 | 5940 |
| 1710887700 | 6.93 | -0.07 | -1.00 | 6.87 | 6.9745 | 6.69 | 12322 |
| 1710801300 | 7 | 0.36 | 5.42 | 6.68 | 7 | 6.6418 | 9833 |
| 1710542100 | 6.64 | 0.55 | 9.03 | 6.08 | 6.64 | 6.01 | 17628 |
| 1710455700 | 6.09 | -0.36 | -5.58 | 6.21 | 6.5 | 5.9701 | 16085 |
| 1710369300 | 6.45 | 0.24 | 3.86 | 6.2 | 6.45 | 6.2 | 15383 |
| 1710282900 | 6.21 | -0.4 | -6.05 | 6.54 | 6.59 | 5.97 | 21268 |
| 1710196500 | 6.61 | -0.2 | -2.94 | 6.67 | 6.75 | 6.57 | 4366 |
| 1709940900 | 6.81 | 0 | 0.00 | 6.66 | 6.8192 | 6.66 | 3670 |
| 1709854500 | 6.8099 | 0.15 | 2.25 | 6.61 | 6.81 | 6.5209 | 5886 |
| 1709768100 | 6.66 | 0.03 | 0.45 | 6.63 | 6.92 | 6.63 | 13127 |
| 1709681700 | 6.63 | -0.12 | -1.78 | 6.71 | 6.85 | 6.45 | 9593 |
| 1709595300 | 6.75 | 0 | 0.00 | 6.76 | 6.99 | 6.75 | 10542 |
| 1709336100 | 6.75 | -0.18 | -2.60 | 7.02 | 7.02 | 6.75 | 5180 |
| 1709249700 | 6.93 | 0.01 | 0.17 | 6.81 | 7.15 | 6.81 | 5000 |
| 1709163300 | 6.918 | 0.22 | 3.25 | 6.7 | 7.1379 | 6.7 | 12868 |
| 1709076900 | 6.7 | -0.02 | -0.30 | 6.7 | 6.9383 | 6.7 | 7866 |
| 1708990500 | 6.7201 | -0.16 | -2.32 | 6.85 | 7.049 | 6.72 | 10016 |
| 1708731300 | 6.88 | -0.05 | -0.72 | 6.92 | 7 | 6.85 | 7646 |
| 1708644900 | 6.93 | -0.1 | -1.42 | 6.93 | 7 | 6.93 | 5455 |
| 1708558500 | 7.03 | 0 | 0.00 | 7 | 7.15 | 6.99 | 13510 |
| 1708472100 | 7.03 | 0.12 | 1.74 | 7.04 | 7.16 | 6.87 | 5279 |
| 1708126500 | 6.91 | -0.36 | -4.95 | 7.23 | 7.45 | 6.91 | 10625 |
| 1708040100 | 7.27 | 0.07 | 0.97 | 7.23 | 7.27 | 7.0842 | 10773 |
| 1707953700 | 7.2 | 0.07 | 0.98 | 7.1 | 7.29 | 6.9501 | 4582 |
| 1707867300 | 7.13 | -0.02 | -0.28 | 7 | 7.19 | 6.85 | 9743 |
| 1707780900 | 7.15 | -0.2 | -2.72 | 7.24 | 7.4 | 7.13 | 5893 |
| 1707521700 | 7.35 | 0.21 | 2.94 | 7.11 | 7.35 | 7.11 | 4089 |
| 1707435300 | 7.14 | -0.1 | -1.38 | 7.01 | 7.36 | 7.01 | 8952 |
| 1707348900 | 7.24 | -0.02 | -0.21 | 7.2 | 7.3399 | 7.135 | 10037 |
| 1707262500 | 7.255 | 0.05 | 0.76 | 7.2 | 7.3683 | 7.125 | 5346 |
| 1707176100 | 7.2 | -0.2 | -2.70 | 7.29 | 7.35 | 7.01 | 21451 |
| 1706916900 | 7.4 | -0.1 | -1.33 | 7.59 | 7.6199 | 7.25 | 10887 |
| 1706830500 | 7.5 | -0.07 | -0.92 | 7.44 | 7.5818 | 7.44 | 3286 |
| 1706744100 | 7.57 | -0.05 | -0.66 | 7.73 | 7.8 | 7.39 | 12901 |
| 1706657700 | 7.62 | 0.1 | 1.33 | 7.63 | 8.08 | 7.5 | 21755 |
| 1706571300 | 7.52 | 0.08 | 1.08 | 7.59 | 7.59 | 7.3005 | 9127 |
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
