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 | 0.3099 | 5.00646203554 | 6.19 | 6.5199 | 6.07 | 419450 | 6.25999 | CS |
| 4 | 0.9899 | 17.9655172414 | 5.51 | 6.5199 | 5.43 | 444489 | 5.98761247 | CS |
| 12 | -0.1101 | -1.6656580938 | 6.61 | 6.78 | 5.3 | 340927 | 6.08197878 | CS |
| 26 | 0.7099 | 12.2607944732 | 5.79 | 8.045 | 5.3 | 379256 | 6.59328008 | CS |
| 52 | 1.9799 | 43.8030973451 | 4.52 | 8.045 | 4.04 | 300319 | 6.02433893 | CS |
| 156 | 0.3599 | 5.86156351792 | 6.14 | 8.045 | 4.04 | 195121 | 5.9196185 | CS |
| 260 | 0.0899 | 1.40249609984 | 6.41 | 22.69 | 4.04 | 398693 | 9.0636537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 6.49 | 0.25 | 4.01 | 6.3 | 6.495 | 6.28 | 837491 |
| 1750286100 | 6.24 | -0.04 | -0.64 | 6.33 | 6.425 | 6.24 | 694764 |
| 1750199700 | 6.28 | -0.11 | -1.72 | 6.36 | 6.3764 | 6.2699999 | 220908 |
| 1750113300 | 6.39 | 0.31 | 5.10 | 6.23 | 6.5199 | 6.2 | 473042 |
| 1749854100 | 6.08 | -0.22 | -3.49 | 6.19 | 6.32 | 6.07 | 289084 |
| 1749767700 | 6.3 | 0.01 | 0.16 | 6.22 | 6.43 | 6.18 | 283965 |
| 1749681300 | 6.29 | -0.04 | -0.63 | 6.33 | 6.49 | 6.275 | 420806 |
| 1749594900 | 6.33 | 0.3 | 4.98 | 6.33 | 6.48 | 6.22 | 504340 |
| 1749508500 | 6.03 | 0.05 | 0.84 | 5.99 | 6.075 | 5.96 | 294996 |
| 1749249300 | 5.98 | 0.12 | 2.05 | 5.9 | 6.01 | 5.87 | 256484 |
| 1749162900 | 5.86 | -0.12 | -2.01 | 6.03 | 6.075 | 5.8 | 280990 |
| 1749076500 | 5.98 | -0.12 | -1.97 | 6.13 | 6.16 | 5.945 | 483108 |
| 1748990100 | 6.1 | 0.47 | 8.35 | 6 | 6.17 | 5.93 | 821175 |
| 1748903700 | 5.63 | 0.06 | 1.08 | 5.51 | 5.6599 | 5.46 | 557275 |
| 1748644500 | 5.57 | -0.1 | -1.68 | 5.65 | 5.65 | 5.51 | 252775 |
| 1748558100 | 5.665 | -0.07 | -1.13 | 5.76 | 5.76 | 5.5599999 | 313072 |
| 1748471700 | 5.73 | -0.08 | -1.38 | 5.86 | 5.8949999 | 5.62 | 632245 |
| 1748385300 | 5.8099999 | 0.33 | 6.02 | 5.85 | 5.95 | 5.71 | 848432 |
| 1748039700 | 5.48 | -0.16 | -2.84 | 5.51 | 5.5835 | 5.43 | 373348 |
| 1747953300 | 5.64 | -0.22 | -3.75 | 5.82 | 5.84 | 5.64 | 312174 |
| 1747866900 | 5.86 | -0.27 | -4.40 | 6.0199999 | 6.05 | 5.8099999 | 618179 |
| 1747780500 | 6.13 | 0.14 | 2.34 | 5.97 | 6.198 | 5.97 | 547602 |
| 1747694100 | 5.99 | -0.69 | -10.33 | 6.0599999 | 6.13 | 5.74 | 1544143 |
| 1747434900 | 6.68 | -0.01 | -0.15 | 6.71 | 6.75 | 6.46 | 489942 |
| 1747348500 | 6.69 | 0.04 | 0.60 | 6.6 | 6.71 | 6.565 | 156910 |
| 1747262100 | 6.65 | -0.03 | -0.45 | 6.75 | 6.78 | 6.602 | 141831 |
| 1747175700 | 6.68 | 0.08 | 1.21 | 6.5599999 | 6.72 | 6.53 | 225361 |
| 1747089300 | 6.6 | 0.08 | 1.23 | 6.72 | 6.74 | 6.54 | 321443 |
| 1746830100 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.535 | 6.4349999 | 225594 |
| 1746743700 | 6.5199999 | -0.06 | -0.91 | 6.68 | 6.7 | 6.5 | 296489 |
| 1746657300 | 6.58 | 0.21 | 3.30 | 6.5199999 | 6.73 | 6.5 | 240037 |
| 1746570900 | 6.37 | -0.06 | -0.93 | 6.48 | 6.48 | 6.29 | 135011 |
| 1746484500 | 6.43 | -0.1 | -1.53 | 6.5 | 6.58 | 6.38 | 194662 |
| 1746225300 | 6.53 | 0.11 | 1.71 | 6.53 | 6.55 | 6.46 | 151781 |
| 1746138900 | 6.42 | 0.08 | 1.26 | 6.38 | 6.5 | 6.36 | 163968 |
| 1746052500 | 6.34 | -0.02 | -0.31 | 6.26 | 6.3733 | 6.18 | 202442 |
| 1745966100 | 6.36 | 0.01 | 0.16 | 6.35 | 6.4 | 6.21 | 184835 |
| 1745879700 | 6.35 | -0.01 | -0.08 | 6.35 | 6.43 | 6.285 | 123901 |
| 1745620500 | 6.355 | 0.06 | 0.87 | 6.26 | 6.4 | 6.26 | 132953 |
| 1745534100 | 6.3 | 0.04 | 0.64 | 6.24 | 6.35 | 6.24 | 148266 |
| 1745447700 | 6.26 | 0.04 | 0.64 | 6.43 | 6.48 | 6.23 | 203513 |
| 1745361300 | 6.22 | 0.22 | 3.67 | 6.23 | 6.28 | 6.1 | 194771 |
| 1745274900 | 6 | -0.13 | -2.12 | 6.03 | 6.0599999 | 5.93 | 159632 |
| 1744929300 | 6.13 | 0.04 | 0.66 | 6.13 | 6.18 | 6.0199999 | 150544 |
| 1744842900 | 6.09 | -0.12 | -1.93 | 6.12 | 6.21 | 6 | 130731 |
| 1744756500 | 6.21 | 0.15 | 2.48 | 6.39 | 6.39 | 6.14 | 280632 |
| 1744670100 | 6.0599999 | 0.09 | 1.51 | 6.14 | 6.265 | 5.87 | 220959 |
| 1744410900 | 5.97 | 0.09 | 1.53 | 5.89 | 5.97 | 5.8 | 105297 |
| 1744324500 | 5.88 | -0.17 | -2.81 | 5.93 | 5.9898999 | 5.75 | 202009 |
| 1744238100 | 6.05 | 0.58 | 10.60 | 5.5199999 | 6.14 | 5.47 | 431413 |
| 1744151700 | 5.47 | -0.25 | -4.37 | 5.79 | 5.95 | 5.44 | 337649 |
| 1744065300 | 5.72 | 0.2 | 3.62 | 5.5 | 5.94 | 5.37 | 476807 |
| 1743806100 | 5.5199999 | -0.38 | -6.44 | 5.51 | 5.62 | 5.3 | 502748 |
| 1743719700 | 5.9 | -0.37 | -5.90 | 5.99 | 6.0199999 | 5.79 | 394263 |
| 1743633300 | 6.2699999 | -0.01 | -0.16 | 6.25 | 6.3658 | 6.225 | 175541 |
| 1743546900 | 6.28 | -0.07 | -1.10 | 6.35 | 6.3949999 | 6.22 | 172080 |
| 1743460500 | 6.35 | -0.13 | -2.01 | 6.36 | 6.41 | 6.18 | 442504 |
| 1743201300 | 6.48 | -0.14 | -2.11 | 6.61 | 6.7 | 6.4215 | 293426 |
| 1743114900 | 6.62 | -0.01 | -0.15 | 6.66 | 6.72 | 6.61 | 135981 |
| 1743028500 | 6.63 | -0.08 | -1.19 | 6.76 | 6.76 | 6.5801 | 177551 |
| 1742942100 | 6.71 | -0.03 | -0.45 | 6.85 | 6.85 | 6.66 | 219064 |
| 1742855700 | 6.74 | 0.14 | 2.12 | 6.5599999 | 6.82 | 6.55 | 224735 |
| 1742596500 | 6.6 | -0.1 | -1.49 | 6.61 | 6.655 | 6.5367 | 179158 |
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
