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 | -0.09 | -1.35542168675 | 6.64 | 7 | 6.45 | 395419 | 6.73845783 | CS |
| 4 | 0.86 | 15.1142355009 | 5.69 | 7.12 | 5.68 | 620246 | 6.49345246 | CS |
| 12 | 1.72 | 35.6107660455 | 4.83 | 7.12 | 4.78 | 568169 | 6.08543193 | CS |
| 26 | -0.03 | -0.455927051672 | 6.58 | 7.76 | 4.56 | 628176 | 6.2634026 | CS |
| 52 | 3.66 | 126.643598616 | 2.89 | 8.41 | 2.875 | 663811 | 6.0742534 | CS |
| 156 | 0.69 | 11.7747440273 | 5.86 | 8.41 | 2.035 | 514920 | 4.72178124 | CS |
| 260 | -3.9 | -37.3205741627 | 10.45 | 34.73 | 2.035 | 504258 | 9.497977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532500 | 6.55 | -0.04 | -0.61 | 6.58 | 6.635 | 6.45 | 379734 |
| 1752273300 | 6.59 | -0.35 | -5.04 | 6.81 | 6.82 | 6.57 | 218611 |
| 1752186900 | 6.94 | 0.12 | 1.76 | 6.8 | 7 | 6.79 | 349108 |
| 1752100500 | 6.82 | 0.08 | 1.19 | 6.84 | 6.92 | 6.775 | 383888 |
| 1752014100 | 6.74 | 0.12 | 1.81 | 6.64 | 6.815 | 6.5199999 | 652908 |
| 1751927700 | 6.62 | -0.41 | -5.83 | 6.94 | 6.96 | 6.593 | 378483 |
| 1751576640 | 7.03 | 0.09 | 1.30 | 6.98 | 7.12 | 6.98 | 298437 |
| 1751495700 | 6.94 | 0.31 | 4.68 | 6.64 | 6.985 | 6.61 | 655225 |
| 1751409300 | 6.63 | 0.25 | 3.92 | 6.35 | 6.74 | 6.33 | 602692 |
| 1751322900 | 6.38 | -0.2 | -3.04 | 6.63 | 6.66 | 6.345 | 914845 |
| 1751063700 | 6.58 | 0.06 | 0.92 | 6.41 | 6.66 | 6.37 | 2737133 |
| 1750977300 | 6.5199999 | 0.25 | 3.99 | 6.28 | 6.535 | 6.235 | 490016 |
| 1750890900 | 6.2699999 | -0.15 | -2.34 | 6.39 | 6.43 | 6.18 | 718298 |
| 1750804500 | 6.42 | 0.32 | 5.25 | 6 | 6.615 | 5.7529 | 766194 |
| 1750718100 | 6.1 | 0.2 | 3.39 | 5.8099999 | 6.1475 | 5.8 | 411111 |
| 1750458900 | 5.9 | 0.08 | 1.37 | 5.9 | 6.005 | 5.83 | 408542 |
| 1750286100 | 5.82 | 0.1 | 1.75 | 5.71 | 5.88 | 5.68 | 377253 |
| 1750199700 | 5.72 | -0.07 | -1.21 | 5.69 | 5.88 | 5.68 | 436456 |
| 1750113300 | 5.79 | 0.18 | 3.21 | 5.72 | 5.93 | 5.58 | 586211 |
| 1749854100 | 5.61 | -0.35 | -5.87 | 5.84 | 5.92 | 5.61 | 491019 |
| 1749767700 | 5.96 | -0.17 | -2.77 | 6.08 | 6.14 | 5.8423 | 566391 |
| 1749681300 | 6.13 | 0.2 | 3.37 | 6 | 6.17 | 5.96 | 491664 |
| 1749594900 | 5.93 | -0.01 | -0.17 | 5.95 | 6.04 | 5.92 | 299933 |
| 1749508500 | 5.94 | 0.07 | 1.19 | 5.93 | 6.04 | 5.87 | 303994 |
| 1749249300 | 5.87 | 0.08 | 1.38 | 5.79 | 6 | 5.79 | 257570 |
| 1749162900 | 5.79 | -0.26 | -4.30 | 6.05 | 6.055 | 5.775 | 443543 |
| 1749076500 | 6.05 | -0.05 | -0.82 | 6.12 | 6.195 | 5.93 | 559209 |
| 1748990100 | 6.1 | 0.51 | 9.12 | 5.57 | 6.115 | 5.505 | 611783 |
| 1748903700 | 5.59 | -0.06 | -1.06 | 5.63 | 5.76 | 5.46 | 395934 |
| 1748644500 | 5.65 | 0.02 | 0.36 | 5.59 | 5.79 | 5.44 | 589579 |
| 1748558100 | 5.63 | -0.12 | -2.09 | 5.8 | 5.97 | 5.54 | 456186 |
| 1748471700 | 5.75 | -0.19 | -3.20 | 5.92 | 5.96 | 5.71 | 289399 |
| 1748385300 | 5.94 | 0.1 | 1.71 | 5.98 | 6.07 | 5.87 | 292870 |
| 1748039700 | 5.84 | 0.01 | 0.17 | 5.67 | 5.885 | 5.6 | 314598 |
| 1747953300 | 5.83 | -0.14 | -2.35 | 5.96 | 6.14 | 5.82 | 407943 |
| 1747866900 | 5.97 | -0.29 | -4.63 | 6.11 | 6.2 | 5.855 | 397020 |
| 1747780500 | 6.26 | -0.06 | -0.95 | 6.3099999 | 6.38 | 6.235 | 444287 |
| 1747694100 | 6.32 | 0.1 | 1.61 | 6.44 | 6.45 | 6.12 | 448474 |
| 1747434900 | 6.22 | 0.19 | 3.15 | 6 | 6.25 | 5.86 | 263354 |
| 1747348500 | 6.03 | 0.04 | 0.58 | 6.0199999 | 6.2 | 5.8 | 563327 |
| 1747262100 | 5.995 | -0.77 | -11.32 | 6.71 | 6.76 | 5.99 | 955427 |
| 1747175700 | 6.76 | 0.09 | 1.35 | 6.55 | 6.79 | 6.55 | 462223 |
| 1747089300 | 6.67 | 0.68 | 11.35 | 6.49 | 6.72 | 6.39 | 464942 |
| 1746830100 | 5.99 | 0.19 | 3.28 | 5.85 | 6.03 | 5.8099999 | 540619 |
| 1746743700 | 5.8 | -0.17 | -2.85 | 6.04 | 6.2 | 5.76 | 586352 |
| 1746657300 | 5.97 | 0 | 0.00 | 5.55 | 6.1 | 5.33 | 1513335 |
| 1746570900 | 5.97 | -0.1 | -1.65 | 5.92 | 6.1 | 5.82 | 688873 |
| 1746484500 | 6.07 | 0.06 | 1.00 | 5.96 | 6.18 | 5.87 | 917425 |
| 1746225300 | 6.01 | 0.36 | 6.37 | 5.7 | 6.0599999 | 5.695 | 872324 |
| 1746138900 | 5.65 | 0.19 | 3.39 | 5.49 | 5.7 | 5.35 | 726289 |
| 1746052500 | 5.465 | -0.11 | -1.89 | 5.46 | 5.54 | 5.355 | 695311 |
| 1745966100 | 5.57 | 0.05 | 0.91 | 5.5 | 5.59 | 5.46 | 294939 |
| 1745879700 | 5.5199999 | -0.04 | -0.72 | 5.61 | 5.7 | 5.42 | 426182 |
| 1745620500 | 5.5599999 | -0.09 | -1.59 | 5.5599999 | 5.64 | 5.38 | 603154 |
| 1745534100 | 5.65 | 0.1 | 1.80 | 5.53 | 5.89 | 5.36 | 736788 |
| 1745447700 | 5.55 | 0.61 | 12.35 | 5.18 | 5.57 | 5.0199999 | 886677 |
| 1745361300 | 4.94 | 0.22 | 4.66 | 4.83 | 5.1 | 4.78 | 501265 |
| 1745274900 | 4.72 | -0.19 | -3.87 | 4.78 | 4.78 | 4.5599999 | 726057 |
| 1744929300 | 4.91 | 0.08 | 1.66 | 4.84 | 5 | 4.78 | 498969 |
| 1744842900 | 4.83 | -0.03 | -0.62 | 4.83 | 4.94 | 4.72 | 763085 |
| 1744756500 | 4.86 | -0.24 | -4.71 | 5.0599999 | 5.12 | 4.8 | 622107 |
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
