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 | 0.45 | 7.5 | 6 | 6.55 | 5.98 | 4534339 | 6.06758882 | CS |
| 4 | 0.98 | 17.915904936 | 5.47 | 6.55 | 5.405 | 1623453 | 5.98255836 | CS |
| 12 | 0.19 | 3.03514376997 | 6.26 | 6.73 | 5.26 | 1022621 | 6.02765983 | CS |
| 26 | 0.45 | 7.5 | 6 | 7.79 | 5.26 | 775945 | 6.33521826 | CS |
| 52 | 0.86 | 15.3846153846 | 5.59 | 7.79 | 4.78 | 725765 | 6.04196985 | CS |
| 156 | -2.4 | -27.1186440678 | 8.85 | 12.3 | 4.035 | 853126 | 6.67183747 | CS |
| 260 | -2.4 | -27.1186440678 | 8.85 | 12.3 | 4.035 | 853126 | 6.67183747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 6.46 | 0.41 | 6.78 | 6.1 | 6.53 | 6.09 | 1046953 |
| 1715726100 | 6.05 | 0.02 | 0.33 | 6.07 | 6.2392 | 6.015 | 20693204 |
| 1715639700 | 6.03 | 0.03 | 0.50 | 6.05 | 6.14 | 6.0199999 | 449442 |
| 1715380500 | 6 | -0.01 | -0.17 | 6.01 | 6.12 | 5.995 | 220958 |
| 1715294100 | 6.01 | -0.01 | -0.17 | 6 | 6.0987 | 5.98 | 261140 |
| 1715207700 | 6.0199999 | -0.05 | -0.82 | 6.01 | 6.04 | 5.915 | 302209 |
| 1715121300 | 6.07 | -0.29 | -4.56 | 6.34 | 6.34 | 6.005 | 675128 |
| 1715034900 | 6.36 | 0.16 | 2.58 | 6.2699999 | 6.37 | 6.1849999 | 440063 |
| 1714775700 | 6.2 | 0.52 | 9.15 | 5.78 | 6.255 | 5.72 | 972083 |
| 1714689300 | 5.68 | 0.01 | 0.18 | 5.64 | 5.73 | 5.64 | 613326 |
| 1714602900 | 5.67 | 0.03 | 0.53 | 5.64 | 5.86 | 5.59 | 544202 |
| 1714516500 | 5.64 | -0.1 | -1.74 | 5.69 | 5.7 | 5.575 | 517977 |
| 1714430100 | 5.74 | 0.23 | 4.17 | 5.6 | 5.75 | 5.53 | 788426 |
| 1714170900 | 5.51 | -0.11 | -1.96 | 5.65 | 5.675 | 5.5 | 357195 |
| 1714084500 | 5.62 | -0.09 | -1.58 | 5.71 | 5.74 | 5.6 | 588930 |
| 1713998100 | 5.71 | -0.1 | -1.72 | 5.8 | 5.83 | 5.7 | 530402 |
| 1713911700 | 5.8099999 | 0.15 | 2.65 | 5.69 | 5.8949999 | 5.66 | 702157 |
| 1713825300 | 5.66 | 0.01 | 0.18 | 5.63 | 5.715 | 5.57 | 573787 |
| 1713566100 | 5.65 | 0.11 | 1.99 | 5.54 | 5.65 | 5.54 | 1383475 |
| 1713479700 | 5.54 | 0.12 | 2.21 | 5.47 | 5.585 | 5.405 | 813782 |
| 1713393300 | 5.42 | 0.1 | 1.88 | 5.4 | 5.48 | 5.26 | 967871 |
| 1713306900 | 5.32 | -0.06 | -1.12 | 5.33 | 5.44 | 5.32 | 1023028 |
| 1713220500 | 5.38 | -0.23 | -4.10 | 5.6 | 5.63 | 5.34 | 953733 |
| 1712961300 | 5.61 | -0.24 | -4.10 | 5.8099999 | 5.86 | 5.51 | 1117304 |
| 1712874900 | 5.85 | 0.1 | 1.74 | 5.72 | 5.855 | 5.69 | 619990 |
| 1712788500 | 5.75 | -0.14 | -2.38 | 5.8 | 5.8 | 5.63 | 611921 |
| 1712702100 | 5.89 | 0.05 | 0.86 | 5.87 | 5.95 | 5.855 | 397870 |
| 1712615700 | 5.84 | -0.02 | -0.34 | 5.86 | 5.925 | 5.79 | 339710 |
| 1712356500 | 5.86 | -0.12 | -2.01 | 5.99 | 5.99 | 5.83 | 547565 |
| 1712270100 | 5.98 | -0.07 | -1.16 | 6.07 | 6.13 | 5.93 | 318677 |
| 1712183700 | 6.05 | 0.11 | 1.85 | 5.93 | 6.075 | 5.88 | 547156 |
| 1712097300 | 5.94 | -0.06 | -0.92 | 5.93 | 5.98 | 5.8827 | 646899 |
| 1712010900 | 5.995 | -0.01 | -0.08 | 6.01 | 6.0359999 | 5.955 | 351019 |
| 1711665300 | 6 | 0 | 0.00 | 5.98 | 6.08 | 5.98 | 709618 |
| 1711578900 | 6 | 0.12 | 2.04 | 5.89 | 6.085 | 5.87 | 1752217 |
| 1711492500 | 5.88 | -0.09 | -1.51 | 5.89 | 6.08 | 5.75 | 835283 |
| 1711406100 | 5.97 | -0.18 | -2.93 | 6.17 | 6.21 | 5.96 | 502645 |
| 1711146900 | 6.15 | -0.05 | -0.81 | 6.24 | 6.25 | 6.105 | 850459 |
| 1711060500 | 6.2 | 0.04 | 0.65 | 6.2 | 6.29 | 6.165 | 1108130 |
| 1710974100 | 6.16 | 0.08 | 1.32 | 6.09 | 6.24 | 5.97 | 418519 |
| 1710887700 | 6.08 | -0.03 | -0.49 | 6.11 | 6.1430999 | 6.03 | 1470652 |
| 1710801300 | 6.11 | -0.07 | -1.13 | 6.17 | 6.36 | 6.0401999 | 843424 |
| 1710542100 | 6.18 | -0.22 | -3.44 | 6.37 | 6.4349999 | 6.1449999 | 1997556 |
| 1710455700 | 6.4 | 0.04 | 0.63 | 6.36 | 6.42 | 6.28 | 603913 |
| 1710369300 | 6.36 | -0.14 | -2.15 | 6.49 | 6.585 | 6.34 | 599627 |
| 1710282900 | 6.5 | -0.03 | -0.46 | 6.55 | 6.58 | 6.38 | 725896 |
| 1710196500 | 6.53 | -0.12 | -1.80 | 6.67 | 6.72 | 6.51 | 351261 |
| 1709940900 | 6.65 | -0.03 | -0.45 | 6.68 | 6.69 | 6.5199999 | 270304 |
| 1709854500 | 6.68 | 0.17 | 2.61 | 6.58 | 6.73 | 6.5 | 465551 |
| 1709768100 | 6.51 | 0.07 | 1.09 | 6.51 | 6.5899 | 6.44 | 434334 |
| 1709681700 | 6.44 | 0.04 | 0.63 | 6.4 | 6.51 | 6.36 | 531747 |
| 1709595300 | 6.4 | -0.14 | -2.14 | 6.53 | 6.53 | 6.385 | 571932 |
| 1709336100 | 6.54 | 0.04 | 0.62 | 6.51 | 6.575 | 6.425 | 749410 |
| 1709249700 | 6.5 | 0.16 | 2.52 | 6.42 | 6.51 | 6.34 | 964538 |
| 1709163300 | 6.34 | 0.03 | 0.48 | 6.24 | 6.44 | 6.2004 | 544831 |
| 1709076900 | 6.3099999 | 0.03 | 0.48 | 6.36 | 6.4 | 6.09 | 769556 |
| 1708990500 | 6.28 | -0.19 | -2.94 | 6.44 | 6.53 | 6.22 | 297918 |
| 1708731300 | 6.47 | 0.07 | 1.09 | 6.41 | 6.48 | 6.29 | 421053 |
| 1708644900 | 6.4 | 0.15 | 2.40 | 6.26 | 6.465 | 6.15 | 706377 |
| 1708558500 | 6.25 | -0.06 | -0.95 | 6.3099999 | 6.3099999 | 6.05 | 430714 |
| 1708472100 | 6.3099999 | -0.13 | -2.02 | 6.46 | 6.735 | 6.24 | 1174998 |
| 1708126500 | 6.44 | -0.05 | -0.77 | 6.48 | 6.5199999 | 6.325 | 613498 |
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
